{"sym":"HHG","index":false,"bars":[["2010-07-28",19329.16,19329.16,10137.67,11151.44,588400],["2010-07-29",12030.04,12030.04,10678.35,10678.35,147600],["2010-07-30",10002.5,10543.18,10002.5,10543.18,229200],["2010-08-02",10813.52,10813.52,9664.58,9664.58,137000],["2010-08-03",9799.75,10002.5,9394.24,9461.83,115400],["2010-08-04",9799.75,9799.75,9056.32,9259.07,223300],["2010-08-05",9123.9,9394.24,8988.74,9123.9,94300],["2010-08-06",8853.57,9123.9,8650.81,9123.9,196000],["2010-08-09",9394.24,9394.24,8718.4,9191.49,235400],["2010-08-10",9326.66,9664.58,8921.15,9664.58,364000],["2010-08-11",10070.09,10070.09,9799.75,10070.09,271200],["2010-08-12",10137.67,10610.76,9394.24,9461.83,263200],["2010-08-13",9191.49,9867.33,9123.9,9597.0,116400],["2010-08-16",9394.24,9799.75,9259.07,9664.58,142900],["2010-08-17",9799.75,9799.75,8988.74,9191.49,145400],["2010-08-18",9123.9,9259.07,8583.23,8785.98,172400],["2010-08-19",8785.98,8921.15,8583.23,8785.98,125300],["2010-08-20",8785.98,8988.74,8583.23,8718.4,68400],["2010-08-23",8718.4,8988.74,8515.64,8718.4,23300],["2010-08-24",8650.81,8650.81,8110.14,8177.72,156600],["2010-08-25",8177.72,8177.72,7772.22,7772.22,135000],["2010-08-26",8110.14,8110.14,7434.29,7772.22,31200],["2010-08-27",7501.88,7772.22,7231.54,7434.29,69200],["2010-08-30",7772.22,7907.38,7772.22,7907.38,32300],["2010-08-31",8245.31,8448.06,8110.14,8448.06,149200],["2010-09-01",8921.15,8921.15,8448.06,8921.15,234500],["2010-09-06",8921.15,9461.83,8921.15,9461.83,394800],["2010-09-07",10002.5,10070.09,9259.07,9326.66,209600],["2010-09-08",9056.32,9123.9,8988.74,9056.32,134100],["2010-09-09",9326.66,9461.83,9056.32,9123.9,171500],["2010-09-10",8853.57,9259.07,8650.81,8650.81,214800],["2010-09-13",8785.98,8921.15,8110.14,8312.89,230400],["2010-09-14",8245.31,8921.15,8245.31,8583.23,104600],["2010-09-15",8718.4,8921.15,8448.06,8718.4,117000],["2010-09-16",8785.98,8853.57,8448.06,8718.4,47100],["2010-09-17",8785.98,9056.32,8650.81,8785.98,86200],["2010-09-20",8921.15,9191.49,8515.64,8515.64,92500],["2010-09-21",8853.57,9056.32,8583.23,8583.23,65400],["2010-09-22",8718.4,8785.98,8448.06,8650.81,134800],["2010-09-23",8515.64,8650.81,8448.06,8448.06,84100],["2010-09-24",8515.64,8583.23,8245.31,8380.48,120900],["2010-09-27",8583.23,8583.23,8312.89,8312.89,27800],["2010-09-28",8583.23,8650.81,8312.89,8380.48,66300],["2010-09-29",8515.64,8515.64,8110.14,8110.14,40900],["2010-09-30",8380.48,8448.06,8042.55,8110.14,46800],["2010-10-01",7974.97,8312.89,7839.8,8042.55,34900],["2010-10-04",7839.8,7839.8,7637.05,7704.63,133300],["2010-10-05",7637.05,7839.8,7434.29,7772.22,124200],["2010-10-06",7974.97,8110.14,7704.63,8110.14,56000],["2010-10-07",8042.55,8177.72,7839.8,7839.8,25800],["2010-10-08",7907.38,7907.38,7637.05,7637.05,23900],["2010-10-11",7772.22,8042.55,7704.63,7704.63,12800],["2010-10-12",7772.22,7839.8,7637.05,7704.63,28700],["2010-10-13",7704.63,7772.22,7704.63,7704.63,17600],["2010-10-14",7569.46,7839.8,7501.88,7704.63,22500],["2010-10-15",7704.63,7704.63,7569.46,7637.05,14100],["2010-10-18",7704.63,7704.63,7501.88,7501.88,37000],["2010-10-19",7704.63,7704.63,7366.71,7366.71,26200],["2010-10-20",7569.46,7569.46,7096.37,7096.37,47300],["2010-10-21",7366.71,7366.71,7028.79,7231.54,27400],["2010-10-22",7299.12,7299.12,7096.37,7231.54,32000],["2010-10-25",7096.37,7163.95,7096.37,7096.37,26100],["2010-10-26",7434.29,7569.46,7299.12,7366.71,18900],["2010-10-27",7231.54,7434.29,7163.95,7231.54,12700],["2010-10-28",7163.95,7299.12,7096.37,7096.37,16200],["2010-10-29",7096.37,7163.95,7028.79,7163.95,31000],["2010-11-01",7096.37,7096.37,6961.2,6961.2,10500],["2010-11-02",7096.37,7096.37,6758.45,6758.45,28600],["2010-11-03",6623.28,6826.03,6555.69,6826.03,29500],["2010-11-04",7028.79,7028.79,6758.45,6758.45,26800],["2010-11-05",6961.2,7096.37,6893.62,6893.62,27600],["2010-11-08",7163.95,7299.12,6826.03,6826.03,22700],["2010-11-09",6758.45,6826.03,6690.86,6690.86,53200],["2010-11-10",6758.45,6758.45,6758.45,6758.45,12100],["2010-11-11",6690.86,6690.86,6488.11,6488.11,5200],["2010-11-12",6150.19,6420.53,6150.19,6217.77,8900],["2010-11-15",6285.36,6285.36,5947.43,6082.6,24200],["2010-11-16",6082.6,6082.6,6082.6,6082.6,12000],["2010-11-17",6082.6,6150.19,5677.1,5677.1,8400],["2010-11-18",6015.02,6285.36,6015.02,6285.36,20500],["2010-11-19",6015.02,6015.02,6015.02,6015.02,1000],["2010-11-22",5744.68,5879.85,5744.68,5879.85,9700],["2010-11-23",5947.43,6015.02,5947.43,6015.02,19500],["2010-11-24",6015.02,6015.02,5879.85,5879.85,1500],["2010-11-25",6082.6,6082.6,6015.02,6015.02,9500],["2010-11-26",6150.19,6150.19,6015.02,6015.02,6800],["2010-11-29",5812.27,6082.6,5812.27,6082.6,11300],["2010-11-30",6285.36,6420.53,6285.36,6420.53,51300],["2010-12-01",6555.69,6555.69,6420.53,6420.53,12400],["2010-12-02",6420.53,6488.11,6285.36,6420.53,23500],["2010-12-03",6690.86,6826.03,6488.11,6826.03,311300],["2010-12-06",7096.37,7231.54,7096.37,7231.54,149300],["2010-12-07",7299.12,7501.88,6758.45,7096.37,134100],["2010-12-08",7299.12,7299.12,6826.03,6961.2,45300],["2010-12-09",6758.45,7028.79,6420.53,6555.69,81700],["2010-12-10",6893.62,6961.2,6623.28,6961.2,61400],["2010-12-13",7366.71,7366.71,7299.12,7366.71,194200],["2010-12-14",7839.8,7839.8,7028.79,7366.71,134100],["2010-12-15",7231.54,7231.54,7096.37,7096.37,72300],["2010-12-16",6826.03,6826.03,6623.28,6623.28,19700],["2010-12-17",7028.79,7028.79,6690.86,6961.2,47000],["2010-12-20",7028.79,7028.79,6488.11,6488.11,50400],["2010-12-21",6826.03,6826.03,6420.53,6420.53,11000],["2010-12-22",6488.11,6488.11,6352.94,6352.94,32600],["2010-12-23",6420.53,6420.53,6217.77,6352.94,36700],["2010-12-24",6217.77,6352.94,6217.77,6217.77,39900],["2010-12-27",6150.19,6623.28,6150.19,6217.77,3800],["2010-12-28",6285.36,6555.69,6217.77,6488.11,106900],["2010-12-29",6420.53,6420.53,6217.77,6217.77,17900],["2010-12-30",6488.11,6488.11,6082.6,6082.6,12200],["2010-12-31",6555.69,6555.69,6150.19,6217.77,1800],["2011-01-04",6150.19,6285.36,6082.6,6285.36,17700],["2011-01-05",6082.6,6150.19,6082.6,6082.6,140100],["2011-01-06",5677.1,6352.94,5677.1,6082.6,26300],["2011-01-07",6082.6,6082.6,6015.02,6082.6,22900],["2011-01-10",6082.6,6082.6,6082.6,6082.6,100],["2011-01-11",5677.1,6082.6,5677.1,5812.27,4300],["2011-01-12",6082.6,6082.6,5812.27,5947.43,8000],["2011-01-13",5744.68,6082.6,5744.68,6082.6,14300],["2011-01-14",5879.85,6217.77,5879.85,5947.43,70900],["2011-01-17",6082.6,6217.77,6015.02,6015.02,42200],["2011-01-18",6082.6,6150.19,5947.43,5947.43,35400],["2011-01-19",6082.6,6082.6,6015.02,6082.6,3300],["2011-01-20",6420.53,6420.53,6082.6,6082.6,10400],["2011-01-21",6082.6,6082.6,6015.02,6015.02,11100],["2011-01-24",6082.6,6082.6,5609.51,5879.85,52100],["2011-01-25",5609.51,5609.51,5339.17,5541.93,152500],["2011-01-26",5541.93,5609.51,5406.76,5474.34,5100],["2011-01-27",5339.17,5474.34,5271.59,5339.17,49700],["2011-01-28",5541.93,5541.93,5339.17,5339.17,49900],["2011-02-08",5609.51,5609.51,5339.17,5339.17,44000],["2011-02-09",5541.93,5541.93,5271.59,5339.17,53000],["2011-02-10",5339.17,5339.17,5204.01,5271.59,49900],["2011-02-11",5271.59,5474.34,5271.59,5339.17,59500],["2011-02-14",5339.17,5474.34,5271.59,5271.59,39500],["2011-02-15",5271.59,5271.59,5204.01,5204.01,8600],["2011-02-16",5271.59,5271.59,5001.25,5001.25,40100],["2011-02-17",5136.42,5136.42,5001.25,5001.25,58700],["2011-02-18",5136.42,5136.42,5001.25,5068.84,4100],["2011-02-21",4933.67,4933.67,4663.33,4663.33,73300],["2011-02-22",4392.99,4663.33,4392.99,4392.99,181200],["2011-02-23",4663.33,4663.33,4392.99,4528.16,17300],["2011-02-24",4595.74,4595.74,4325.41,4392.99,20700],["2011-02-25",4460.58,4663.33,4460.58,4663.33,19800],["2011-02-28",4595.74,4798.5,4595.74,4730.91,36900],["2011-03-01",4798.5,4798.5,4663.33,4663.33,1400],["2011-03-02",4595.74,4595.74,4460.58,4460.58,19400],["2011-03-03",4730.91,4730.91,4257.82,4257.82,33800],["2011-03-04",4460.58,4460.58,4257.82,4257.82,16700],["2011-03-07",4528.16,4528.16,4257.82,4392.99,10100],["2011-03-08",4392.99,4392.99,4257.82,4257.82,9200],["2011-03-09",4528.16,4528.16,4122.65,4190.24,13900],["2011-03-10",4325.41,4460.58,4257.82,4460.58,32400],["2011-03-11",4663.33,4663.33,4595.74,4595.74,19600],["2011-03-14",4528.16,4528.16,4325.41,4325.41,17100],["2011-03-15",4663.33,4663.33,4325.41,4325.41,9100],["2011-03-16",4325.41,4460.58,4325.41,4325.41,9100],["2011-03-17",4460.58,4460.58,4122.65,4190.24,3100],["2011-03-18",4392.99,4392.99,4190.24,4325.41,40300],["2011-03-21",4325.41,4325.41,4190.24,4325.41,22300],["2011-03-22",4595.74,4595.74,4325.41,4325.41,22600],["2011-03-23",4392.99,4392.99,4325.41,4392.99,19000],["2011-03-24",4325.41,4392.99,4257.82,4257.82,5700],["2011-03-25",4257.82,4257.82,4190.24,4257.82,2100],["2011-03-28",4460.58,4460.58,4257.82,4257.82,2100],["2011-03-29",4257.82,4257.82,4190.24,4257.82,1500],["2011-03-30",4190.24,4190.24,3987.48,3987.48,20700],["2011-03-31",4190.24,4190.24,3919.9,3919.9,19900],["2011-04-01",4055.07,4055.07,3919.9,3919.9,16600],["2011-04-04",3987.48,3987.48,3852.32,3852.32,5000],["2011-04-05",3852.32,3852.32,3784.73,3784.73,13900],["2011-04-06",3784.73,3919.9,3784.73,3919.9,20700],["2011-04-07",3784.73,4055.07,3784.73,3852.32,45700],["2011-04-08",3784.73,3784.73,3784.73,3784.73,20000],["2011-04-13",3717.15,3717.15,3717.15,3717.15,15400],["2011-04-14",3514.39,3649.56,3514.39,3581.98,12700],["2011-04-15",3717.15,3784.73,3581.98,3717.15,29100],["2011-04-18",3581.98,3717.15,3581.98,3649.56,9900],["2011-04-19",3649.56,3852.32,3649.56,3852.32,10100],["2011-04-20",3581.98,3649.56,3581.98,3581.98,30400],["2011-04-21",3581.98,3581.98,3581.98,3581.98,2300],["2011-04-22",3717.15,3784.73,3514.39,3581.98,27000],["2011-04-25",3717.15,3784.73,3514.39,3717.15,35200],["2011-04-26",3919.9,3919.9,3581.98,3717.15,68400],["2011-04-27",3852.32,3919.9,3649.56,3649.56,21200],["2011-04-28",3717.15,3717.15,3717.15,3717.15,17800],["2011-04-29",3717.15,3717.15,3514.39,3649.56,159000],["2011-05-04",3581.98,3581.98,3379.22,3379.22,7100],["2011-05-05",3446.81,3446.81,3446.81,3446.81,2200],["2011-05-06",3649.56,3649.56,3446.81,3446.81,17300],["2011-05-09",3514.39,3514.39,3446.81,3446.81,2000],["2011-05-10",3717.15,3717.15,3581.98,3581.98,6000],["2011-05-11",3649.56,3649.56,3514.39,3514.39,40700],["2011-05-12",3446.81,3446.81,3446.81,3446.81,24100],["2011-05-13",3379.22,3514.39,3379.22,3514.39,27200],["2011-05-16",3581.98,3581.98,3514.39,3514.39,17000],["2011-05-17",3581.98,3581.98,3379.22,3446.81,49700],["2011-05-18",3514.39,3514.39,3379.22,3446.81,76500],["2011-05-19",3446.81,3446.81,3446.81,3446.81,55300],["2011-05-20",3379.22,3379.22,3379.22,3379.22,36700],["2011-05-23",3379.22,3514.39,3379.22,3379.22,76000],["2011-05-24",3379.22,3446.81,3311.64,3311.64,55600],["2011-05-25",3379.22,3379.22,3176.47,3176.47,39400],["2011-05-26",3311.64,3379.22,3311.64,3379.22,71000],["2011-05-27",3446.81,3446.81,3311.64,3379.22,72700],["2011-05-30",3311.64,3311.64,3311.64,3311.64,35000],["2011-05-31",3311.64,3311.64,3176.47,3176.47,6200],["2011-06-01",3379.22,3379.22,3176.47,3176.47,10500],["2011-06-02",3311.64,3379.22,3176.47,3379.22,25200],["2011-06-03",3514.39,3514.39,3311.64,3311.64,6600],["2011-06-06",3311.64,3311.64,3311.64,3311.64,4000],["2011-06-07",3311.64,3379.22,3311.64,3311.64,13700],["2011-06-08",3244.06,3311.64,3244.06,3311.64,24700],["2011-06-09",3311.64,3311.64,3311.64,3311.64,4400],["2011-06-10",3311.64,3514.39,3311.64,3514.39,99100],["2011-06-13",3649.56,3649.56,3446.81,3581.98,8400],["2011-06-14",3514.39,3649.56,3446.81,3514.39,40900],["2011-06-15",3514.39,3514.39,3379.22,3446.81,15200],["2011-06-16",3379.22,3446.81,3311.64,3311.64,700],["2011-06-17",3446.81,3446.81,3244.06,3244.06,8500],["2011-06-20",3244.06,3311.64,3244.06,3244.06,10700],["2011-06-21",3176.47,3244.06,3176.47,3176.47,33900],["2011-06-22",3244.06,3244.06,3108.89,3176.47,4300],["2011-06-23",3244.06,3311.64,2973.72,3244.06,24300],["2011-06-24",3244.06,3244.06,3244.06,3244.06,28000],["2011-06-27",3176.47,3244.06,3176.47,3244.06,2500],["2011-06-28",3108.89,3108.89,3041.3,3108.89,2000],["2011-06-29",3041.3,3176.47,2973.72,3176.47,11200],["2011-06-30",3176.47,3176.47,3176.47,3176.47,55000],["2011-07-01",3041.3,3176.47,3041.3,3176.47,1300],["2011-07-04",3176.47,3176.47,3176.47,3176.47,8000],["2011-07-05",3176.47,3244.06,3176.47,3244.06,3100],["2011-07-06",3108.89,3176.47,3108.89,3108.89,2200],["2011-07-07",2973.72,3041.3,2973.72,3041.3,2600],["2011-07-08",2906.13,3108.89,2838.55,3108.89,10100],["2011-07-11",2973.72,2973.72,2973.72,2973.72,300],["2011-07-12",3041.3,3041.3,3041.3,3041.3,200],["2011-07-13",3108.89,3108.89,3108.89,3108.89,200],["2011-07-14",3108.89,3108.89,3041.3,3041.3,3000],["2011-07-15",2906.13,3108.89,2906.13,3108.89,1100],["2011-07-18",3108.89,3108.89,2906.13,2906.13,3500],["2011-07-19",2906.13,2906.13,2838.55,2838.55,3700],["2011-07-20",2838.55,2838.55,2770.96,2770.96,2300],["2011-07-21",2906.13,2906.13,2635.79,2703.38,9800],["2011-07-22",2635.79,2770.96,2568.21,2770.96,5600],["2011-07-25",2635.79,2635.79,2635.79,2635.79,6600],["2011-07-26",2568.21,2635.79,2568.21,2568.21,7500],["2011-07-27",2433.04,2568.21,2433.04,2500.63,6900],["2011-07-28",2365.46,2500.63,2297.87,2500.63,7900],["2011-07-29",2433.04,2500.63,2433.04,2500.63,3600],["2011-08-01",2365.46,2433.04,2365.46,2433.04,7100],["2011-08-02",2297.87,2433.04,2297.87,2365.46,4600],["2011-08-03",2230.29,2365.46,2230.29,2365.46,5700],["2011-08-04",2297.87,2500.63,2230.29,2500.63,9300],["2011-08-05",2500.63,2500.63,2500.63,2500.63,6700],["2011-08-08",2365.46,2635.79,2365.46,2635.79,5600],["2011-08-09",2770.96,2770.96,2500.63,2500.63,200],["2011-08-10",2635.79,2635.79,2500.63,2635.79,600],["2011-08-11",2433.04,2703.38,2433.04,2433.04,1600],["2011-08-12",2500.63,2568.21,2500.63,2568.21,1900],["2011-08-15",2568.21,2568.21,2568.21,2568.21,1200],["2011-08-16",2568.21,2568.21,2568.21,2568.21,1500],["2011-08-17",2433.04,2703.38,2433.04,2703.38,3000],["2011-08-18",2500.63,2703.38,2500.63,2703.38,6000],["2011-08-19",2433.04,2635.79,2433.04,2635.79,400],["2011-08-22",2365.46,2568.21,2365.46,2568.21,10300],["2011-08-23",2365.46,2500.63,2365.46,2433.04,2900],["2011-08-24",2365.46,2500.63,2365.46,2500.63,2900],["2011-08-25",2365.46,2500.63,2365.46,2500.63,1500],["2011-08-26",2297.87,2568.21,2297.87,2500.63,3000],["2011-08-29",2635.79,2635.79,2365.46,2635.79,1000],["2011-08-30",2500.63,2635.79,2500.63,2635.79,2400],["2011-08-31",2433.04,2703.38,2433.04,2703.38,2800],["2011-09-01",2500.63,2770.96,2500.63,2770.96,24100],["2011-09-05",2770.96,2770.96,2703.38,2703.38,5200],["2011-09-06",2635.79,2838.55,2635.79,2635.79,1600],["2011-09-07",2568.21,2770.96,2568.21,2770.96,14100],["2011-09-08",2703.38,2770.96,2635.79,2635.79,3300],["2011-09-09",2568.21,2770.96,2568.21,2703.38,15700],["2011-09-12",2770.96,2838.55,2770.96,2838.55,29500],["2011-09-13",2973.72,2973.72,2906.13,2973.72,45900],["2011-09-14",3176.47,3176.47,2973.72,2973.72,50900],["2011-09-15",3311.64,3311.64,3041.3,3108.89,4100],["2011-09-16",2838.55,2906.13,2838.55,2838.55,32800],["2011-09-19",2770.96,2906.13,2703.38,2906.13,2700],["2011-09-20",2703.38,2703.38,2635.79,2703.38,5400],["2011-09-21",2703.38,2838.55,2635.79,2838.55,2800],["2011-09-22",2703.38,2770.96,2635.79,2770.96,2400],["2011-09-23",2770.96,2906.13,2770.96,2838.55,700],["2011-09-26",2703.38,2906.13,2703.38,2703.38,2000],["2011-09-27",2703.38,2973.72,2703.38,2838.55,800],["2011-09-28",2973.72,2973.72,2973.72,2973.72,33800],["2011-09-29",3176.47,3176.47,2973.72,3108.89,66000],["2011-09-30",3176.47,3176.47,2838.55,3108.89,1600],["2011-10-03",3108.89,3108.89,2770.96,2973.72,20900],["2011-10-04",3041.3,3041.3,2838.55,2973.72,31600],["2011-10-05",2770.96,3041.3,2770.96,2770.96,7300],["2011-10-06",2838.55,2838.55,2838.55,2838.55,1000],["2011-10-07",2703.38,2973.72,2703.38,2770.96,26800],["2011-10-10",2703.38,2973.72,2703.38,2770.96,7400],["2011-10-11",2703.38,2770.96,2703.38,2770.96,6800],["2011-10-12",2635.79,2770.96,2635.79,2770.96,3100],["2011-10-13",2703.38,2838.55,2703.38,2703.38,800],["2011-10-14",2770.96,2770.96,2703.38,2770.96,17700],["2011-10-17",2568.21,2838.55,2568.21,2838.55,1300],["2011-10-18",2838.55,2838.55,2568.21,2568.21,12000],["2011-10-19",2500.63,2770.96,2500.63,2568.21,300],["2011-10-20",2568.21,2635.79,2568.21,2635.79,4100],["2011-10-21",2500.63,2703.38,2500.63,2703.38,6100],["2011-10-24",2500.63,2770.96,2500.63,2703.38,6500],["2011-10-25",2568.21,2703.38,2568.21,2703.38,1100],["2011-10-26",2635.79,2703.38,2568.21,2703.38,100000],["2011-10-27",2500.63,2635.79,2500.63,2635.79,1700],["2011-10-28",2568.21,2703.38,2500.63,2703.38,3700],["2011-10-31",2703.38,2703.38,2568.21,2568.21,13300],["2011-11-01",2500.63,2635.79,2500.63,2500.63,26400],["2011-11-02",2568.21,2568.21,2500.63,2500.63,43900],["2011-11-03",2568.21,2635.79,2500.63,2500.63,53100],["2011-11-04",2635.79,2635.79,2635.79,2635.79,0],["2011-11-07",2500.63,2635.79,2500.63,2635.79,27200],["2011-11-08",2500.63,2568.21,2500.63,2568.21,83200],["2011-11-09",2568.21,2568.21,2568.21,2568.21,23700],["2011-11-10",2635.79,2635.79,2635.79,2635.79,25000],["2011-11-11",2500.63,2635.79,2500.63,2635.79,10200],["2011-11-14",2500.63,2500.63,2500.63,2500.63,26000],["2011-11-15",2365.46,2568.21,2365.46,2568.21,29300],["2011-11-16",2500.63,2500.63,2500.63,2500.63,28000],["2011-11-17",2500.63,2568.21,2500.63,2568.21,26900],["2011-11-18",2365.46,2568.21,2365.46,2568.21,29700],["2011-11-21",2500.63,2500.63,2500.63,2500.63,35900],["2011-11-22",2500.63,2568.21,2500.63,2500.63,37900],["2011-11-23",2500.63,2568.21,2500.63,2500.63,57000],["2011-11-24",2365.46,2568.21,2365.46,2500.63,57200],["2011-11-25",2433.04,2500.63,2433.04,2433.04,31100],["2011-11-28",2500.63,2500.63,2433.04,2433.04,32600],["2011-11-29",2500.63,2500.63,2500.63,2500.63,30400],["2011-11-30",2500.63,2568.21,2500.63,2568.21,28700],["2011-12-01",2500.63,2500.63,2500.63,2500.63,26700],["2011-12-02",2500.63,2500.63,2500.63,2500.63,29800],["2011-12-05",2500.63,2568.21,2500.63,2568.21,23100],["2011-12-06",2365.46,2568.21,2365.46,2365.46,1400],["2011-12-07",2500.63,2500.63,2433.04,2433.04,200],["2011-12-08",2500.63,2500.63,2500.63,2500.63,3100],["2011-12-09",2500.63,2500.63,2500.63,2500.63,16200],["2011-12-12",2365.46,2365.46,2365.46,2365.46,200],["2011-12-13",2433.04,2433.04,2365.46,2365.46,4200],["2011-12-14",2433.04,2433.04,2433.04,2433.04,1200],["2011-12-15",2297.87,2297.87,2297.87,2297.87,100],["2011-12-16",2433.04,2433.04,2433.04,2433.04,6700],["2011-12-19",2500.63,2500.63,2297.87,2297.87,200],["2011-12-20",2500.63,2500.63,2500.63,2500.63,5000],["2011-12-21",2568.21,2568.21,2568.21,2568.21,5000],["2011-12-22",2433.04,2568.21,2433.04,2568.21,3200],["2011-12-23",2297.87,2568.21,2297.87,2500.63,4400],["2011-12-26",2500.63,2500.63,2500.63,2500.63,0],["2011-12-27",2365.46,2433.04,2365.46,2433.04,6500],["2011-12-28",2230.29,2365.46,2230.29,2365.46,3400],["2011-12-29",2500.63,2500.63,2433.04,2433.04,9500],["2011-12-30",2297.87,2568.21,2297.87,2500.63,2700],["2012-01-03",2568.21,2568.21,2500.63,2500.63,3500],["2012-01-04",2433.04,2433.04,2433.04,2433.04,600],["2012-01-05",2433.04,2433.04,2365.46,2365.46,23000],["2012-01-06",2433.04,2433.04,2297.87,2297.87,1100],["2012-01-09",2297.87,2433.04,2297.87,2433.04,11000],["2012-01-10",2500.63,2500.63,2297.87,2500.63,800],["2012-01-11",2433.04,2433.04,2433.04,2433.04,4400],["2012-01-12",2297.87,2568.21,2297.87,2433.04,1600],["2012-01-13",2500.63,2500.63,2500.63,2500.63,0],["2012-01-16",2433.04,2433.04,2365.46,2365.46,600],["2012-01-17",2297.87,2297.87,2230.29,2230.29,600],["2012-01-18",2365.46,2365.46,2162.7,2365.46,32400],["2012-01-19",2230.29,2230.29,2230.29,2230.29,100],["2012-01-20",2095.12,2230.29,2095.12,2095.12,2200],["2012-01-30",2027.53,2297.87,2027.53,2297.87,900],["2012-01-31",2433.04,2433.04,2230.29,2433.04,1300],["2012-02-01",2568.21,2568.21,2568.21,2568.21,1000],["2012-02-02",2703.38,2703.38,2433.04,2703.38,1300],["2012-02-03",2568.21,2703.38,2568.21,2703.38,8700],["2012-02-06",2500.63,2500.63,2500.63,2500.63,600],["2012-02-07",2365.46,2433.04,2365.46,2433.04,5200],["2012-02-08",2297.87,2500.63,2230.29,2433.04,4800],["2012-02-09",2297.87,2433.04,2297.87,2433.04,1100],["2012-02-10",2568.21,2568.21,2297.87,2297.87,2400],["2012-02-13",2500.63,2500.63,2230.29,2230.29,1100],["2012-02-14",2365.46,2365.46,2365.46,2365.46,200],["2012-02-15",2500.63,2500.63,2230.29,2230.29,4300],["2012-02-16",2365.46,2365.46,2162.7,2365.46,700],["2012-02-17",2433.04,2500.63,2433.04,2500.63,1600],["2012-02-20",2568.21,2568.21,2568.21,2568.21,800],["2012-02-21",2635.79,2635.79,2433.04,2433.04,700],["2012-02-22",2433.04,2500.63,2433.04,2500.63,200],["2012-02-23",2635.79,2635.79,2500.63,2568.21,2300],["2012-02-24",2568.21,2568.21,2433.04,2433.04,23200],["2012-02-27",2365.46,2433.04,2297.87,2433.04,44100],["2012-02-28",2297.87,2433.04,2297.87,2297.87,9500],["2012-02-29",2365.46,2365.46,2297.87,2365.46,8100],["2012-03-01",2433.04,2433.04,2433.04,2433.04,800],["2012-03-02",2500.63,2500.63,2365.46,2500.63,5500],["2012-03-05",2500.63,2568.21,2433.04,2568.21,43400],["2012-03-06",2703.38,2703.38,2500.63,2500.63,15000],["2012-03-07",2500.63,2635.79,2365.46,2568.21,4600],["2012-03-08",2365.46,2500.63,2365.46,2365.46,28800],["2012-03-09",2230.29,2365.46,2230.29,2365.46,22600],["2012-03-12",2297.87,2365.46,2297.87,2297.87,1300],["2012-03-13",2365.46,2433.04,2365.46,2433.04,500],["2012-03-14",2500.63,2500.63,2500.63,2500.63,100],["2012-03-15",2500.63,2500.63,2365.46,2500.63,5900],["2012-03-16",2500.63,2500.63,2297.87,2365.46,600],["2012-03-19",2433.04,2433.04,2433.04,2433.04,200],["2012-03-20",2433.04,2433.04,2433.04,2433.04,100],["2012-03-21",2297.87,2433.04,2297.87,2297.87,13200],["2012-03-22",2365.46,2365.46,2230.29,2230.29,6500],["2012-03-23",2365.46,2365.46,2162.7,2297.87,17700],["2012-03-26",2365.46,2365.46,2297.87,2365.46,27900],["2012-03-27",2500.63,2500.63,2433.04,2433.04,16100],["2012-03-28",2297.87,2365.46,2297.87,2365.46,29100],["2012-03-29",2365.46,2365.46,2365.46,2365.46,0],["2012-03-30",2433.04,2433.04,2433.04,2433.04,5000],["2012-04-03",2433.04,2500.63,2365.46,2500.63,8200],["2012-04-04",2568.21,2568.21,2365.46,2365.46,300],["2012-04-05",2433.04,2433.04,2297.87,2297.87,1100],["2012-04-06",2297.87,2297.87,2297.87,2297.87,2300],["2012-04-09",2433.04,2433.04,2433.04,2433.04,1000],["2012-04-10",2433.04,2433.04,2297.87,2297.87,2200],["2012-04-11",2433.04,2433.04,2297.87,2433.04,8600],["2012-04-12",2365.46,2365.46,2365.46,2365.46,100],["2012-04-13",2365.46,2365.46,2365.46,2365.46,1000],["2012-04-16",2433.04,2433.04,2297.87,2297.87,800],["2012-04-17",2297.87,2297.87,2297.87,2297.87,500],["2012-04-18",2433.04,2433.04,2297.87,2297.87,600],["2012-04-19",2297.87,2297.87,2162.7,2162.7,8600],["2012-04-20",2162.7,2162.7,2162.7,2162.7,2500],["2012-04-23",2230.29,2230.29,2230.29,2230.29,4000],["2012-04-24",2230.29,2230.29,2230.29,2230.29,0],["2012-04-25",2162.7,2297.87,2162.7,2297.87,10400],["2012-04-26",2230.29,2230.29,2230.29,2230.29,6200],["2012-04-27",2162.7,2230.29,2095.12,2230.29,8000],["2012-05-02",2365.46,2365.46,2230.29,2365.46,67700],["2012-05-03",2433.04,2433.04,2365.46,2433.04,10200],["2012-05-04",2433.04,2433.04,2365.46,2433.04,10200],["2012-05-07",2500.63,2568.21,2500.63,2568.21,47400],["2012-05-08",2703.38,2703.38,2703.38,2703.38,48700],["2012-05-09",2838.55,2838.55,2838.55,2838.55,17800],["2012-05-10",2973.72,2973.72,2973.72,2973.72,12700],["2012-05-11",3176.47,3176.47,2973.72,3176.47,121900],["2012-05-14",2973.72,2973.72,2973.72,2973.72,10800],["2012-05-15",2770.96,2770.96,2770.96,2770.96,6600],["2012-05-16",2635.79,2635.79,2635.79,2635.79,24100],["2012-05-17",2770.96,2770.96,2500.63,2500.63,21100],["2012-05-18",2433.04,2500.63,2365.46,2365.46,22900],["2012-05-21",2365.46,2500.63,2365.46,2500.63,10900],["2012-05-22",2568.21,2568.21,2433.04,2433.04,5600],["2012-05-23",2297.87,2568.21,2297.87,2500.63,10500],["2012-05-24",2568.21,2568.21,2365.46,2365.46,14200],["2012-05-25",2433.04,2433.04,2230.29,2433.04,8600],["2012-05-28",2433.04,2433.04,2297.87,2297.87,11000],["2012-05-29",2365.46,2365.46,2162.7,2230.29,35100],["2012-05-30",2365.46,2365.46,2162.7,2162.7,600],["2012-05-31",2230.29,2297.87,2095.12,2230.29,4800],["2012-06-01",2297.87,2297.87,2297.87,2297.87,100],["2012-06-04",2162.7,2162.7,2162.7,2162.7,4400],["2012-06-05",2297.87,2297.87,2095.12,2095.12,200],["2012-06-06",2095.12,2230.29,1959.95,2162.7,4000],["2012-06-07",2297.87,2297.87,2297.87,2297.87,3700],["2012-06-08",2433.04,2433.04,2230.29,2230.29,6500],["2012-06-11",2365.46,2365.46,2365.46,2365.46,700],["2012-06-12",2365.46,2365.46,2365.46,2365.46,0],["2012-06-13",2230.29,2230.29,2230.29,2230.29,1100],["2012-06-14",2162.7,2162.7,2162.7,2162.7,4200],["2012-06-15",2095.12,2162.7,2095.12,2162.7,5700],["2012-06-18",2297.87,2297.87,2162.7,2162.7,600],["2012-06-19",2230.29,2230.29,2095.12,2095.12,300],["2012-06-20",2230.29,2230.29,2095.12,2095.12,3900],["2012-06-21",2230.29,2230.29,2230.29,2230.29,700],["2012-06-22",2365.46,2365.46,2365.46,2365.46,500],["2012-06-25",2365.46,2365.46,2297.87,2297.87,300],["2012-06-26",2433.04,2433.04,2297.87,2297.87,600],["2012-06-27",2297.87,2297.87,2230.29,2230.29,1400],["2012-06-28",2230.29,2230.29,2230.29,2230.29,200],["2012-06-29",2230.29,2230.29,2095.12,2095.12,1900],["2012-07-02",2230.29,2230.29,2230.29,2230.29,1000],["2012-07-03",2297.87,2365.46,2297.87,2297.87,1700],["2012-07-04",2297.87,2297.87,2162.7,2162.7,500],["2012-07-05",2027.53,2027.53,2027.53,2027.53,100],["2012-07-06",2095.12,2095.12,2027.53,2027.53,2500],["2012-07-09",2162.7,2162.7,1959.95,1959.95,700],["2012-07-10",1959.95,1959.95,1959.95,1959.95,0],["2012-07-11",2095.12,2095.12,2095.12,2095.12,200],["2012-07-12",2095.12,2095.12,1959.95,1959.95,600],["2012-07-13",2095.12,2095.12,2095.12,2095.12,100],["2012-07-16",2230.29,2230.29,2230.29,2230.29,500],["2012-07-17",2297.87,2297.87,2297.87,2297.87,200],["2012-07-18",2433.04,2433.04,2162.7,2162.7,500],["2012-07-19",2230.29,2230.29,2162.7,2162.7,900],["2012-07-20",2297.87,2297.87,2162.7,2162.7,800],["2012-07-23",2297.87,2297.87,2297.87,2297.87,500],["2012-07-24",2297.87,2297.87,2162.7,2162.7,800],["2012-07-25",2297.87,2297.87,2297.87,2297.87,200],["2012-07-26",2162.7,2230.29,2162.7,2230.29,300],["2012-07-27",2095.12,2095.12,2095.12,2095.12,100],["2012-07-30",2162.7,2162.7,2162.7,2162.7,500],["2012-07-31",2230.29,2230.29,2095.12,2095.12,1600],["2012-08-01",2162.7,2162.7,2027.53,2027.53,300],["2012-08-02",2162.7,2162.7,2027.53,2027.53,700],["2012-08-03",2162.7,2162.7,2027.53,2027.53,300],["2012-08-06",2162.7,2162.7,2162.7,2162.7,600],["2012-08-07",2230.29,2230.29,2230.29,2230.29,200],["2012-08-08",2297.87,2297.87,2095.12,2095.12,300],["2012-08-09",2230.29,2230.29,2027.53,2027.53,1100],["2012-08-10",2162.7,2162.7,2027.53,2027.53,300],["2012-08-13",2095.12,2095.12,2095.12,2095.12,500],["2012-08-14",2095.12,2162.7,1959.95,1959.95,2100],["2012-08-15",2095.12,2095.12,1959.95,1959.95,400],["2012-08-16",2095.12,2095.12,1892.37,1892.37,300],["2012-08-17",1959.95,1959.95,1959.95,1959.95,500],["2012-08-20",2095.12,2095.12,2027.53,2027.53,600],["2012-08-21",2162.7,2162.7,1959.95,1959.95,300],["2012-08-22",2095.12,2095.12,2027.53,2027.53,400],["2012-08-23",2027.53,2027.53,1892.37,2027.53,1300],["2012-08-24",2162.7,2162.7,2095.12,2095.12,500],["2012-08-27",2095.12,2095.12,1959.95,1959.95,600],["2012-08-28",1892.37,1959.95,1824.78,1824.78,2800],["2012-08-29",1892.37,1892.37,1892.37,1892.37,100],["2012-08-30",1959.95,1959.95,1892.37,1892.37,1600],["2012-08-31",1824.78,1959.95,1824.78,1824.78,500],["2012-09-04",1757.2,1757.2,1757.2,1757.2,100],["2012-09-05",1757.2,1757.2,1689.61,1757.2,2200],["2012-09-06",1824.78,1824.78,1824.78,1824.78,500],["2012-09-07",1892.37,1892.37,1757.2,1757.2,300],["2012-09-10",1824.78,1824.78,1689.61,1689.61,700],["2012-09-11",1689.61,1824.78,1689.61,1689.61,500],["2012-09-12",1757.2,1757.2,1757.2,1757.2,300],["2012-09-13",1824.78,1824.78,1689.61,1689.61,1100],["2012-09-14",1622.03,1757.2,1622.03,1757.2,400],["2012-09-17",1757.2,1824.78,1689.61,1689.61,600],["2012-09-18",1622.03,1757.2,1622.03,1689.61,800],["2012-09-19",1757.2,1757.2,1622.03,1622.03,500],["2012-09-20",1554.44,1622.03,1554.44,1554.44,700],["2012-09-21",1622.03,1622.03,1486.86,1486.86,4300],["2012-09-24",1622.03,1622.03,1486.86,1486.86,1700],["2012-09-25",1486.86,1486.86,1486.86,1486.86,100],["2012-09-26",1554.44,1554.44,1419.27,1419.27,800],["2012-09-27",1351.69,1419.27,1351.69,1351.69,23800],["2012-09-28",1419.27,1419.27,1419.27,1419.27,1000],["2012-10-01",1486.86,1486.86,1351.69,1351.69,3800],["2012-10-02",1284.11,1284.11,1284.11,1284.11,100],["2012-10-03",1351.69,1351.69,1351.69,1351.69,100],["2012-10-04",1419.27,1419.27,1284.11,1284.11,1400],["2012-10-05",1216.52,1216.52,1216.52,1216.52,100],["2012-10-08",1216.52,1216.52,1216.52,1216.52,0],["2012-10-09",1148.94,1284.11,1148.94,1284.11,8800],["2012-10-10",1216.52,1351.69,1216.52,1351.69,12100],["2012-10-11",1284.11,1419.27,1284.11,1419.27,2900],["2012-10-12",1351.69,1486.86,1351.69,1486.86,6100],["2012-10-15",1419.27,1554.44,1419.27,1486.86,1000],["2012-10-16",1419.27,1554.44,1419.27,1486.86,10200],["2012-10-17",1419.27,1554.44,1419.27,1486.86,2600],["2012-10-18",1419.27,1554.44,1419.27,1486.86,10100],["2012-10-19",1419.27,1554.44,1419.27,1554.44,8000],["2012-10-22",1486.86,1554.44,1486.86,1486.86,600],["2012-10-23",1419.27,1554.44,1419.27,1554.44,6500],["2012-10-24",1486.86,1554.44,1486.86,1554.44,6400],["2012-10-25",1486.86,1554.44,1486.86,1486.86,5000],["2012-10-26",1554.44,1554.44,1554.44,1554.44,100],["2012-10-29",1486.86,1554.44,1486.86,1554.44,1000],["2012-10-30",1486.86,1622.03,1486.86,1622.03,700],["2012-10-31",1554.44,1689.61,1554.44,1554.44,400],["2012-11-01",1554.44,1554.44,1486.86,1554.44,500],["2012-11-02",1419.27,1554.44,1419.27,1486.86,11200],["2012-11-05",1419.27,1554.44,1419.27,1486.86,7600],["2012-11-06",1419.27,1486.86,1419.27,1419.27,4300],["2012-11-07",1486.86,1486.86,1419.27,1419.27,1700],["2012-11-08",1486.86,1486.86,1351.69,1486.86,1700],["2012-11-09",1351.69,1486.86,1351.69,1486.86,10100],["2012-11-12",1554.44,1554.44,1554.44,1554.44,200],["2012-11-13",1622.03,1622.03,1486.86,1622.03,400],["2012-11-14",1554.44,1554.44,1486.86,1486.86,300],["2012-11-15",1554.44,1554.44,1419.27,1419.27,300],["2012-11-16",1486.86,1486.86,1351.69,1351.69,300],["2012-11-19",1486.86,1486.86,1351.69,1351.69,300],["2012-11-20",1419.27,1419.27,1419.27,1419.27,100],["2012-11-21",1351.69,1419.27,1351.69,1419.27,700],["2012-11-22",1419.27,1486.86,1351.69,1351.69,600],["2012-11-23",1419.27,1419.27,1284.11,1284.11,300],["2012-11-26",1419.27,1419.27,1351.69,1351.69,400],["2012-11-27",1486.86,1486.86,1351.69,1486.86,600],["2012-11-28",1419.27,1419.27,1419.27,1419.27,0],["2012-11-29",1486.86,1486.86,1486.86,1486.86,100],["2012-11-30",1554.44,1554.44,1554.44,1554.44,100],["2012-12-03",1554.44,1554.44,1554.44,1554.44,300],["2012-12-04",1622.03,1622.03,1486.86,1486.86,400],["2012-12-05",1554.44,1554.44,1554.44,1554.44,257000],["2012-12-06",1622.03,1622.03,1622.03,1622.03,100],["2012-12-07",1689.61,1689.61,1554.44,1689.61,400],["2012-12-10",1622.03,1622.03,1622.03,1622.03,0],["2012-12-11",1689.61,1689.61,1622.03,1622.03,200],["2012-12-12",1554.44,1689.61,1554.44,1689.61,300],["2012-12-13",1757.2,1757.2,1689.61,1689.61,300],["2012-12-14",1757.2,1757.2,1757.2,1757.2,200],["2012-12-17",1824.78,1824.78,1689.61,1689.61,400],["2012-12-18",1689.61,1689.61,1689.61,1689.61,0],["2012-12-19",1757.2,1757.2,1757.2,1757.2,100],["2012-12-20",1757.2,1757.2,1757.2,1757.2,400],["2012-12-21",1757.2,1757.2,1689.61,1757.2,600],["2012-12-24",1757.2,1824.78,1757.2,1824.78,300],["2012-12-25",1892.37,1892.37,1892.37,1892.37,100],["2012-12-26",1959.95,1959.95,1959.95,1959.95,100],["2012-12-27",2095.12,2095.12,2095.12,2095.12,100],["2012-12-28",2230.29,2230.29,2230.29,2230.29,100],["2013-01-02",2365.46,2365.46,2365.46,2365.46,200],["2013-01-03",2500.63,2500.63,2365.46,2365.46,200],["2013-01-04",2500.63,2500.63,2500.63,2500.63,300],["2013-01-07",2433.04,2433.04,2433.04,2433.04,100],["2013-01-08",2297.87,2365.46,2297.87,2365.46,1300],["2013-01-09",2230.29,2230.29,2230.29,2230.29,200],["2013-01-10",2095.12,2095.12,2095.12,2095.12,200],["2013-01-11",1959.95,1959.95,1959.95,1959.95,200],["2013-01-14",1824.78,2027.53,1824.78,2027.53,400],["2013-01-15",2027.53,2027.53,2027.53,2027.53,100],["2013-01-16",2027.53,2027.53,2027.53,2027.53,3000],["2013-01-17",2230.29,2230.29,2230.29,2230.29,100],["2013-01-18",2433.04,2433.04,2095.12,2297.87,1500],["2013-01-21",2433.04,2433.04,2095.12,2095.12,1100],["2013-01-22",2230.29,2230.29,2230.29,2230.29,100],["2013-01-23",2433.04,2433.04,2433.04,2433.04,100],["2013-01-24",2433.04,2433.04,2433.04,2433.04,0],["2013-01-25",2635.79,2635.79,2635.79,2635.79,100],["2013-01-28",2635.79,2635.79,2635.79,2635.79,0],["2013-01-29",2635.79,2635.79,2635.79,2635.79,100],["2013-01-30",2433.04,2433.04,2433.04,2433.04,500],["2013-01-31",2230.29,2297.87,2230.29,2297.87,600],["2013-02-01",2500.63,2500.63,2433.04,2433.04,200],["2013-02-04",2635.79,2635.79,2635.79,2635.79,100],["2013-02-05",2433.04,2433.04,2433.04,2433.04,200],["2013-02-06",2230.29,2230.29,2230.29,2230.29,500],["2013-02-07",2433.04,2433.04,2027.53,2433.04,600],["2013-02-08",2635.79,2635.79,2230.29,2230.29,400],["2013-02-18",2433.04,2433.04,2433.04,2433.04,700],["2013-02-19",2230.29,2230.29,2230.29,2230.29,1100],["2013-02-20",2433.04,2433.04,2230.29,2230.29,300],["2013-02-21",2433.04,2433.04,2027.53,2230.29,2300],["2013-02-22",2230.29,2230.29,2027.53,2027.53,2900],["2013-02-25",2230.29,2230.29,1824.78,1824.78,200],["2013-02-26",1824.78,1824.78,1824.78,1824.78,0],["2013-02-27",1959.95,1959.95,1689.61,1689.61,200],["2013-02-28",1554.44,1554.44,1554.44,1554.44,100],["2013-03-01",1554.44,1554.44,1554.44,1554.44,0],["2013-03-04",1486.86,1486.86,1486.86,1486.86,1000],["2013-03-05",1486.86,1486.86,1486.86,1486.86,0],["2013-03-06",1486.86,1486.86,1486.86,1486.86,3500],["2013-03-07",1622.03,1622.03,1486.86,1486.86,400],["2013-03-08",1622.03,1622.03,1554.44,1622.03,1300],["2013-03-11",1757.2,1757.2,1757.2,1757.2,100],["2013-03-12",1892.37,1892.37,1622.03,1892.37,600],["2013-03-13",1959.95,1959.95,1959.95,1959.95,1000],["2013-03-14",2095.12,2095.12,2095.12,2095.12,1600],["2013-03-15",1892.37,1892.37,1892.37,1892.37,100],["2013-03-18",1959.95,2027.53,1959.95,2027.53,200300],["2013-03-19",2027.53,2027.53,2027.53,2027.53,300],["2013-03-20",2162.7,2162.7,1824.78,1824.78,300],["2013-03-21",1824.78,1824.78,1824.78,1824.78,0],["2013-03-22",1959.95,1959.95,1689.61,1959.95,1400],["2013-03-25",2095.12,2095.12,1892.37,2095.12,700],["2013-03-26",2162.7,2162.7,1959.95,1959.95,300],["2013-03-27",1892.37,1892.37,1892.37,1892.37,1000],["2013-03-28",2027.53,2027.53,1824.78,2027.53,3000],["2013-03-29",2095.12,2095.12,2095.12,2095.12,600],["2013-04-01",2162.7,2162.7,1892.37,2027.53,3600],["2013-04-02",2162.7,2230.29,2027.53,2162.7,9900],["2013-04-03",2230.29,2230.29,2162.7,2162.7,2200],["2013-04-04",2230.29,2230.29,2095.12,2162.7,5600],["2013-04-05",2095.12,2230.29,2095.12,2162.7,5600],["2013-04-08",2230.29,2230.29,2230.29,2230.29,300],["2013-04-09",2095.12,2095.12,2095.12,2095.12,100],["2013-04-10",2162.7,2162.7,2027.53,2027.53,400],["2013-04-11",2162.7,2162.7,2162.7,2162.7,200],["2013-04-12",2230.29,2230.29,2230.29,2230.29,300],["2013-04-15",2162.7,2162.7,2162.7,2162.7,100],["2013-04-16",2027.53,2027.53,2027.53,2027.53,100],["2013-04-17",2027.53,2027.53,2027.53,2027.53,200],["2013-04-18",2027.53,2027.53,1824.78,2027.53,500],["2013-04-22",2027.53,2027.53,2027.53,2027.53,300],["2013-04-23",2027.53,2027.53,2027.53,2027.53,300],["2013-04-24",2162.7,2230.29,2162.7,2230.29,700],["2013-04-25",2230.29,2230.29,2230.29,2230.29,0],["2013-04-26",2230.29,2230.29,2230.29,2230.29,300],["2013-05-02",2230.29,2230.29,2230.29,2230.29,200],["2013-05-03",2230.29,2230.29,2230.29,2230.29,200],["2013-05-06",2230.29,2230.29,2230.29,2230.29,200],["2013-05-07",2230.29,2230.29,2230.29,2230.29,200],["2013-05-08",2230.29,2230.29,2230.29,2230.29,100],["2013-05-09",2230.29,2230.29,2230.29,2230.29,100],["2013-05-10",2230.29,2230.29,2230.29,2230.29,100],["2013-05-13",2230.29,2230.29,2230.29,2230.29,0],["2013-05-14",2230.29,2433.04,2162.7,2162.7,700],["2013-05-15",2162.7,2162.7,2162.7,2162.7,100],["2013-05-16",2162.7,2162.7,2162.7,2162.7,200],["2013-05-17",2162.7,2162.7,2162.7,2162.7,100],["2013-05-20",2365.46,2365.46,2365.46,2365.46,100],["2013-05-21",2500.63,2500.63,2500.63,2500.63,100],["2013-05-22",2500.63,2500.63,2500.63,2500.63,0],["2013-05-23",2500.63,2500.63,2500.63,2500.63,0],["2013-05-24",2433.04,2703.38,2433.04,2703.38,300],["2013-05-27",2703.38,2703.38,2703.38,2703.38,100],["2013-05-28",2770.96,2770.96,2770.96,2770.96,200],["2013-05-29",2770.96,2770.96,2770.96,2770.96,0],["2013-05-30",2770.96,2770.96,2770.96,2770.96,0],["2013-05-31",2500.63,2500.63,2500.63,2500.63,300],["2013-06-03",2500.63,2500.63,2297.87,2297.87,400],["2013-06-04",2095.12,2297.87,2095.12,2297.87,600],["2013-06-05",2433.04,2500.63,2433.04,2500.63,300],["2013-06-06",2500.63,2500.63,2500.63,2500.63,100],["2013-06-07",2297.87,2297.87,2297.87,2297.87,100],["2013-06-10",2095.12,2433.04,2095.12,2433.04,1000],["2013-06-11",2500.63,2500.63,2500.63,2500.63,100],["2013-06-12",2703.38,2703.38,2568.21,2568.21,1100],["2013-06-13",2568.21,2568.21,2365.46,2365.46,300],["2013-06-14",2365.46,2365.46,2162.7,2297.87,800],["2013-06-17",2297.87,2297.87,2095.12,2162.7,400],["2013-06-18",2365.46,2365.46,2365.46,2365.46,100],["2013-06-19",2365.46,2365.46,2365.46,2365.46,100],["2013-06-20",2568.21,2568.21,2568.21,2568.21,100],["2013-06-21",2568.21,2568.21,2568.21,2568.21,0],["2013-06-24",2365.46,2500.63,2365.46,2500.63,400],["2013-06-25",2433.04,2433.04,2433.04,2433.04,0],["2013-06-26",2635.79,2635.79,2635.79,2635.79,100],["2013-06-27",2635.79,2635.79,2635.79,2635.79,200],["2013-06-28",2568.21,2635.79,2568.21,2635.79,200],["2013-07-01",2635.79,2635.79,2635.79,2635.79,100],["2013-07-02",2635.79,2635.79,2635.79,2635.79,0],["2013-07-03",2635.79,2635.79,2635.79,2635.79,0],["2013-07-04",2635.79,2770.96,2635.79,2770.96,600],["2013-07-05",2770.96,2770.96,2770.96,2770.96,0],["2013-07-08",2770.96,2770.96,2770.96,2770.96,100],["2013-07-09",2770.96,2770.96,2770.96,2770.96,0],["2013-07-10",2770.96,2770.96,2770.96,2770.96,100],["2013-07-11",2635.79,2770.96,2635.79,2770.96,1300],["2013-07-12",2500.63,2500.63,2500.63,2500.63,100],["2013-07-15",2500.63,2500.63,2500.63,2500.63,0],["2013-07-16",2500.63,2500.63,2500.63,2500.63,100],["2013-07-17",2500.63,2500.63,2500.63,2500.63,100],["2013-07-18",2297.87,2365.46,2297.87,2297.87,400],["2013-07-19",2297.87,2297.87,2297.87,2297.87,0],["2013-07-22",2297.87,2433.04,2297.87,2433.04,800],["2013-07-23",2500.63,2500.63,2095.12,2365.46,700],["2013-07-24",2365.46,2365.46,2365.46,2365.46,100],["2013-07-25",2365.46,2365.46,2365.46,2365.46,100],["2013-07-26",2365.46,2365.46,2365.46,2365.46,100],["2013-07-29",2365.46,2365.46,2162.7,2365.46,500],["2013-07-30",2365.46,2365.46,2365.46,2365.46,100],["2013-07-31",2365.46,2365.46,2365.46,2365.46,100],["2013-08-01",2365.46,2365.46,2365.46,2365.46,100],["2013-08-02",2365.46,2365.46,2365.46,2365.46,100],["2013-08-05",2297.87,2297.87,2297.87,2297.87,200],["2013-08-06",2297.87,2297.87,2297.87,2297.87,1200],["2013-08-07",2297.87,2297.87,2297.87,2297.87,0],["2013-08-08",2297.87,2297.87,2297.87,2297.87,100],["2013-08-09",2297.87,2297.87,2297.87,2297.87,100],["2013-08-12",2095.12,2297.87,2095.12,2297.87,300],["2013-08-13",2297.87,2297.87,2297.87,2297.87,100],["2013-08-14",2297.87,2500.63,2297.87,2500.63,1000],["2013-08-15",2500.63,2500.63,2500.63,2500.63,0],["2013-08-16",2297.87,2297.87,2297.87,2297.87,200],["2013-08-19",2095.12,2095.12,2095.12,2095.12,100],["2013-08-20",2297.87,2297.87,2297.87,2297.87,500],["2013-08-21",2500.63,2500.63,2365.46,2365.46,200],["2013-08-22",2568.21,2568.21,2568.21,2568.21,200],["2013-08-23",2568.21,2568.21,2568.21,2568.21,100],["2013-08-26",2770.96,2770.96,2770.96,2770.96,100],["2013-08-27",2770.96,2770.96,2770.96,2770.96,0],["2013-08-28",2500.63,2770.96,2500.63,2770.96,500],["2013-08-29",3041.3,3041.3,3041.3,3041.3,200],["2013-08-30",2770.96,2770.96,2770.96,2770.96,200],["2013-09-03",3041.3,3041.3,2500.63,2500.63,300],["2013-09-04",2500.63,2500.63,2297.87,2297.87,400],["2013-09-05",2297.87,2297.87,2095.12,2297.87,1000],["2013-09-06",2297.87,2297.87,2095.12,2095.12,300],["2013-09-09",2297.87,2297.87,1892.37,1892.37,300],["2013-09-10",1892.37,2027.53,1757.2,1757.2,2100],["2013-09-11",1892.37,1892.37,1622.03,1757.2,4100],["2013-09-12",1757.2,1892.37,1622.03,1622.03,1700],["2013-09-13",1486.86,1486.86,1486.86,1486.86,200],["2013-09-16",1351.69,1622.03,1351.69,1351.69,7500],["2013-09-17",1284.11,1284.11,1284.11,1284.11,100],["2013-09-18",1351.69,1351.69,1284.11,1284.11,1200],["2013-09-19",1216.52,1351.69,1216.52,1351.69,200],["2013-09-20",1216.52,1351.69,1216.52,1351.69,1800],["2013-09-23",1486.86,1486.86,1486.86,1486.86,600],["2013-09-24",1622.03,1622.03,1622.03,1622.03,800],["2013-09-25",1757.2,1757.2,1757.2,1757.2,1700],["2013-09-26",1757.2,1892.37,1757.2,1892.37,2300],["2013-09-27",2027.53,2027.53,2027.53,2027.53,500],["2013-09-30",2027.53,2230.29,2027.53,2230.29,200],["2013-10-01",2027.53,2433.04,2027.53,2095.12,2700],["2013-10-02",2230.29,2297.87,1959.95,1959.95,1300],["2013-10-03",2095.12,2095.12,2095.12,2095.12,200],["2013-10-04",2027.53,2095.12,2027.53,2095.12,300],["2013-10-07",2162.7,2162.7,1959.95,1959.95,300],["2013-10-08",2095.12,2095.12,2027.53,2095.12,1000],["2013-10-09",2230.29,2230.29,2162.7,2162.7,600],["2013-10-10",2230.29,2230.29,1959.95,1959.95,400],["2013-10-11",2027.53,2095.12,1824.78,1824.78,700],["2013-10-14",1959.95,1959.95,1959.95,1959.95,100],["2013-10-15",2095.12,2095.12,2095.12,2095.12,500],["2013-10-16",2297.87,2297.87,1892.37,1892.37,800],["2013-10-17",2027.53,2027.53,1959.95,1959.95,200],["2013-10-18",2027.53,2095.12,1824.78,1824.78,900],["2013-10-21",1959.95,1959.95,1689.61,1959.95,600],["2013-10-22",2095.12,2095.12,2095.12,2095.12,3500],["2013-10-23",1892.37,2230.29,1892.37,1892.37,300],["2013-10-24",2027.53,2027.53,2027.53,2027.53,100],["2013-10-25",2230.29,2230.29,2027.53,2027.53,300],["2013-10-28",2230.29,2230.29,1824.78,2027.53,300],["2013-10-29",2095.12,2095.12,2095.12,2095.12,200],["2013-10-30",1892.37,2162.7,1892.37,2095.12,1100],["2013-10-31",2162.7,2297.87,1892.37,1892.37,1500],["2013-11-01",2027.53,2027.53,2027.53,2027.53,100],["2013-11-04",2162.7,2162.7,2162.7,2162.7,300],["2013-11-05",1959.95,2297.87,1959.95,2297.87,200],["2013-11-06",2365.46,2365.46,2230.29,2230.29,200],["2013-11-07",2297.87,2297.87,2297.87,2297.87,200],["2013-11-08",2095.12,2162.7,2095.12,2095.12,7700],["2013-11-11",2230.29,2230.29,2027.53,2027.53,200],["2013-11-12",2027.53,2027.53,1959.95,1959.95,3100],["2013-11-13",2095.12,2095.12,1892.37,1892.37,200],["2013-11-14",2027.53,2027.53,1959.95,1959.95,1600],["2013-11-15",2095.12,2095.12,1824.78,1824.78,2700],["2013-11-18",1959.95,1959.95,1757.2,1757.2,800],["2013-11-19",1892.37,1892.37,1824.78,1892.37,6300],["2013-11-20",1824.78,1959.95,1824.78,1959.95,1400],["2013-11-21",2095.12,2095.12,1892.37,2095.12,6800],["2013-11-22",2162.7,2162.7,2095.12,2095.12,500],["2013-11-25",2095.12,2095.12,2027.53,2027.53,400],["2013-11-26",2027.53,2095.12,1892.37,1892.37,2600],["2013-11-27",2027.53,2027.53,1824.78,2027.53,11500],["2013-11-28",2095.12,2095.12,2027.53,2027.53,3600],["2013-11-29",2095.12,2095.12,1959.95,2095.12,2200],["2013-12-02",2027.53,2095.12,1892.37,1959.95,7000],["2013-12-03",2027.53,2027.53,1892.37,1892.37,900],["2013-12-04",2027.53,2027.53,1959.95,1959.95,2600],["2013-12-05",1892.37,1959.95,1892.37,1892.37,2200],["2013-12-06",1959.95,2027.53,1892.37,2027.53,4900],["2013-12-09",2095.12,2095.12,1959.95,1959.95,9600],["2013-12-10",2027.53,2095.12,1959.95,2095.12,10300],["2013-12-11",2162.7,2162.7,1892.37,2027.53,1800],["2013-12-12",2027.53,2027.53,1959.95,2027.53,1000],["2013-12-13",2027.53,2095.12,1892.37,1892.37,300],["2013-12-16",1959.95,2027.53,1892.37,1959.95,3700],["2013-12-17",2095.12,2095.12,1892.37,1892.37,200],["2013-12-18",1892.37,1892.37,1892.37,1892.37,0],["2013-12-19",2027.53,2027.53,1959.95,1959.95,800],["2013-12-20",2095.12,2095.12,1959.95,2027.53,400],["2013-12-23",2027.53,2027.53,2027.53,2027.53,100],["2013-12-24",2027.53,2027.53,1892.37,2027.53,18200],["2013-12-25",2027.53,2027.53,2027.53,2027.53,300],["2013-12-26",2027.53,2027.53,2027.53,2027.53,100],["2013-12-27",2027.53,2027.53,1959.95,1959.95,7300],["2013-12-30",2027.53,2027.53,1959.95,1959.95,200],["2013-12-31",2027.53,2027.53,2027.53,2027.53,9700],["2014-01-02",2027.53,2027.53,1959.95,1959.95,200],["2014-01-03",2027.53,2027.53,1892.37,2027.53,2500],["2014-01-06",2027.53,2027.53,1959.95,1959.95,1700],["2014-01-07",1959.95,1959.95,1959.95,1959.95,0],["2014-01-08",2027.53,2027.53,2027.53,2027.53,100],["2014-01-09",1959.95,2162.7,1959.95,2162.7,14400],["2014-01-10",2230.29,2230.29,2230.29,2230.29,300],["2014-01-13",2027.53,2027.53,2027.53,2027.53,100],["2014-01-14",2027.53,2095.12,2027.53,2095.12,8700],["2014-01-15",2162.7,2162.7,2162.7,2162.7,100],["2014-01-16",1959.95,2162.7,1959.95,2162.7,200],["2014-01-17",1959.95,1959.95,1959.95,1959.95,100],["2014-01-20",2095.12,2095.12,1824.78,1824.78,8300],["2014-01-21",1959.95,1959.95,1959.95,1959.95,3700],["2014-01-22",2027.53,2027.53,1824.78,1824.78,200],["2014-01-23",1959.95,1959.95,1959.95,1959.95,400],["2014-01-24",1959.95,2027.53,1959.95,2027.53,600],["2014-01-27",2027.53,2027.53,2027.53,2027.53,500],["2014-02-06",2027.53,2095.12,2027.53,2095.12,3600],["2014-02-07",2230.29,2230.29,2027.53,2095.12,2600],["2014-02-10",2095.12,2095.12,2027.53,2027.53,200],["2014-02-11",2230.29,2230.29,2027.53,2162.7,3800],["2014-02-12",2162.7,2162.7,2095.12,2095.12,600],["2014-02-13",2095.12,2162.7,2095.12,2095.12,2800],["2014-02-14",2095.12,2095.12,2027.53,2027.53,8100],["2014-02-17",2230.29,2230.29,2027.53,2230.29,4300],["2014-02-18",2230.29,2230.29,2162.7,2162.7,300],["2014-02-19",2162.7,2230.29,2162.7,2162.7,11100],["2014-02-20",2162.7,2297.87,2162.7,2230.29,10700],["2014-02-21",2230.29,2297.87,2095.12,2095.12,19200],["2014-02-24",2297.87,2297.87,2162.7,2297.87,4300],["2014-02-25",2500.63,2500.63,2162.7,2230.29,18800],["2014-02-26",2230.29,2433.04,2230.29,2433.04,54200],["2014-02-27",2433.04,2635.79,2433.04,2568.21,15600],["2014-02-28",2703.38,2703.38,2433.04,2703.38,10900],["2014-03-03",2703.38,2838.55,2568.21,2770.96,21000],["2014-03-04",2770.96,2770.96,2568.21,2568.21,2000],["2014-03-05",2770.96,2770.96,2433.04,2770.96,5400],["2014-03-06",2838.55,2838.55,2703.38,2838.55,6300],["2014-03-07",2838.55,2838.55,2838.55,2838.55,800],["2014-03-10",2703.38,2770.96,2703.38,2770.96,44500],["2014-03-11",2770.96,2838.55,2770.96,2838.55,8100],["2014-03-12",2770.96,2770.96,2703.38,2703.38,3400],["2014-03-13",2703.38,2770.96,2703.38,2770.96,6900],["2014-03-14",3041.3,3041.3,2770.96,2906.13,32300],["2014-03-17",2906.13,3041.3,2838.55,2973.72,11500],["2014-03-18",3041.3,3108.89,3041.3,3041.3,8400],["2014-03-19",3041.3,3176.47,3041.3,3176.47,8200],["2014-03-20",3379.22,3379.22,3176.47,3244.06,35000],["2014-03-21",3379.22,3514.39,3311.64,3514.39,31100],["2014-03-24",3514.39,3649.56,3514.39,3649.56,51100],["2014-03-25",3717.15,3919.9,3581.98,3852.32,313400],["2014-03-26",3717.15,3784.73,3514.39,3514.39,31100],["2014-03-27",3311.64,3311.64,3176.47,3244.06,8400],["2014-03-28",2973.72,3176.47,2973.72,3041.3,18400],["2014-03-31",2838.55,3311.64,2770.96,3311.64,38800],["2014-04-01",3041.3,3041.3,3041.3,3041.3,2600],["2014-04-02",3108.89,3108.89,2770.96,2770.96,16600],["2014-04-03",2770.96,2838.55,2770.96,2838.55,29100],["2014-04-04",2838.55,2906.13,2770.96,2906.13,8200],["2014-04-07",2838.55,3108.89,2838.55,3108.89,500],["2014-04-08",3244.06,3244.06,2838.55,3176.47,57100],["2014-04-10",3379.22,3379.22,2973.72,2973.72,23800],["2014-04-11",2838.55,3041.3,2838.55,3041.3,900],["2014-04-14",2906.13,2906.13,2770.96,2906.13,72300],["2014-04-15",2906.13,2973.72,2838.55,2906.13,18100],["2014-04-16",3108.89,3108.89,3108.89,3108.89,100],["2014-04-17",2838.55,2973.72,2838.55,2838.55,79800],["2014-04-18",2703.38,2770.96,2568.21,2703.38,22700],["2014-04-21",2770.96,2770.96,2770.96,2770.96,200],["2014-04-22",2973.72,3041.3,2770.96,3041.3,17300],["2014-04-23",3041.3,3176.47,2770.96,3176.47,1400],["2014-04-24",2906.13,2973.72,2906.13,2906.13,4100],["2014-04-25",3041.3,3041.3,3041.3,3041.3,400],["2014-04-28",3041.3,3041.3,2770.96,3041.3,8100],["2014-04-29",3041.3,3041.3,3041.3,3041.3,200],["2014-05-05",3041.3,3041.3,3041.3,3041.3,0],["2014-05-06",3041.3,3041.3,2770.96,2906.13,1800],["2014-05-07",2906.13,2906.13,2906.13,2906.13,0],["2014-05-08",2973.72,2973.72,2635.79,2635.79,1800],["2014-05-09",2635.79,2635.79,2433.04,2635.79,7500],["2014-05-12",2770.96,2770.96,2770.96,2770.96,100],["2014-05-13",2500.63,2500.63,2500.63,2500.63,300],["2014-05-14",2297.87,2568.21,2297.87,2568.21,1600],["2014-05-15",2500.63,2500.63,2365.46,2365.46,4900],["2014-05-16",2162.7,2365.46,2162.7,2162.7,10900],["2014-05-19",2365.46,2365.46,2365.46,2365.46,2700],["2014-05-20",2568.21,2568.21,2568.21,2568.21,900],["2014-05-21",2635.79,2635.79,2433.04,2635.79,11600],["2014-05-22",2703.38,2703.38,2635.79,2703.38,1200],["2014-05-23",2703.38,2703.38,2703.38,2703.38,0],["2014-05-26",2433.04,2703.38,2433.04,2703.38,2100],["2014-05-27",2703.38,2703.38,2703.38,2703.38,3500],["2014-05-28",2703.38,2703.38,2703.38,2703.38,0],["2014-05-29",2703.38,2703.38,2703.38,2703.38,5300],["2014-05-30",2703.38,2703.38,2703.38,2703.38,0],["2014-06-02",2703.38,2703.38,2703.38,2703.38,200],["2014-06-03",2433.04,2703.38,2433.04,2703.38,1100],["2014-06-04",2433.04,2770.96,2433.04,2770.96,4300],["2014-06-05",2770.96,2770.96,2770.96,2770.96,0],["2014-06-06",2770.96,2770.96,2770.96,2770.96,0],["2014-06-09",2906.13,2906.13,2500.63,2703.38,8500],["2014-06-10",2906.13,2906.13,2433.04,2635.79,10800],["2014-06-11",2568.21,2703.38,2568.21,2703.38,3300],["2014-06-12",2838.55,2838.55,2703.38,2703.38,800],["2014-06-13",2703.38,2703.38,2635.79,2703.38,1400],["2014-06-16",2703.38,2703.38,2635.79,2635.79,700],["2014-06-17",2635.79,2703.38,2635.79,2635.79,2200],["2014-06-18",2703.38,2703.38,2635.79,2703.38,900],["2014-06-19",2703.38,2703.38,2703.38,2703.38,0],["2014-06-20",2703.38,2703.38,2703.38,2703.38,1100],["2014-06-23",2703.38,2703.38,2703.38,2703.38,0],["2014-06-24",2635.79,2703.38,2635.79,2703.38,10200],["2014-06-25",2703.38,2703.38,2703.38,2703.38,1200],["2014-06-26",2703.38,2703.38,2703.38,2703.38,0],["2014-06-27",2703.38,2703.38,2703.38,2703.38,0],["2014-06-30",2703.38,2703.38,2703.38,2703.38,100],["2014-07-01",2635.79,2635.79,2568.21,2568.21,2700],["2014-07-02",2770.96,2770.96,2770.96,2770.96,1400],["2014-07-03",2838.55,2838.55,2500.63,2500.63,11900],["2014-07-04",2703.38,2703.38,2365.46,2365.46,15800],["2014-07-07",2500.63,2568.21,2500.63,2568.21,1300],["2014-07-08",2635.79,2635.79,2568.21,2635.79,4300],["2014-07-09",2568.21,2635.79,2568.21,2568.21,3000],["2014-07-10",2635.79,2703.38,2635.79,2703.38,800],["2014-07-11",2635.79,2635.79,2635.79,2635.79,1500],["2014-07-14",2433.04,2433.04,2433.04,2433.04,500],["2014-07-15",2635.79,2635.79,2500.63,2635.79,11300],["2014-07-16",2703.38,2703.38,2433.04,2433.04,13400],["2014-07-17",2635.79,2635.79,2635.79,2635.79,24300],["2014-07-18",2838.55,2838.55,2838.55,2838.55,30900],["2014-07-21",3108.89,3108.89,2973.72,3108.89,49900],["2014-07-22",3379.22,3379.22,3041.3,3176.47,67900],["2014-07-23",3176.47,3311.64,3176.47,3244.06,150600],["2014-07-24",3176.47,3244.06,3108.89,3176.47,241400],["2014-07-25",3244.06,3244.06,3244.06,3244.06,200],["2014-07-28",3041.3,3108.89,2973.72,3108.89,219000],["2014-07-29",3244.06,3244.06,2973.72,3108.89,1900],["2014-07-30",3108.89,3108.89,3108.89,3108.89,0],["2014-07-31",3108.89,3108.89,3108.89,3108.89,0],["2014-08-01",3108.89,3108.89,3108.89,3108.89,0],["2014-08-04",3176.47,3176.47,3176.47,3176.47,200],["2014-08-05",2973.72,2973.72,2973.72,2973.72,1300],["2014-08-06",2906.13,2906.13,2906.13,2906.13,400],["2014-08-07",3108.89,3108.89,3108.89,3108.89,200],["2014-08-08",3108.89,3108.89,2838.55,2838.55,5000],["2014-08-11",2838.55,3041.3,2838.55,3041.3,200],["2014-08-12",3041.3,3041.3,3041.3,3041.3,0],["2014-08-13",3041.3,3041.3,2973.72,2973.72,11100],["2014-08-14",2973.72,3041.3,2838.55,2838.55,27700],["2014-08-15",2838.55,2973.72,2838.55,2906.13,24100],["2014-08-18",2906.13,3108.89,2906.13,2906.13,29000],["2014-08-19",2973.72,2973.72,2906.13,2906.13,24900],["2014-08-20",2973.72,2973.72,2973.72,2973.72,14300],["2014-08-21",2973.72,3041.3,2973.72,2973.72,67000],["2014-08-22",2973.72,3244.06,2973.72,3244.06,239300],["2014-08-25",3514.39,3514.39,3514.39,3514.39,309700],["2014-08-26",3581.98,3852.32,3581.98,3852.32,387800],["2014-08-27",3987.48,4190.24,3514.39,4122.65,275300],["2014-08-28",3987.48,4325.41,3784.73,4325.41,333900],["2014-08-29",3919.9,4325.41,3919.9,4257.82,173800],["2014-09-03",4392.99,4392.99,3852.32,3852.32,125000],["2014-09-04",3852.32,3987.48,3649.56,3852.32,95500],["2014-09-05",4055.07,4190.24,3852.32,4190.24,541500],["2014-09-08",4392.99,4595.74,4392.99,4595.74,407000],["2014-09-09",4730.91,4866.08,4392.99,4866.08,153100],["2014-09-10",4595.74,4730.91,4392.99,4730.91,461000],["2014-09-11",4730.91,4730.91,4257.82,4257.82,196200],["2014-09-12",4190.24,4663.33,4190.24,4663.33,249000],["2014-09-15",4663.33,5001.25,4663.33,5001.25,317600],["2014-09-16",4933.67,4933.67,4595.74,4866.08,134100],["2014-09-17",4866.08,5001.25,4663.33,5001.25,287100],["2014-09-18",4933.67,5001.25,4798.5,4798.5,292700],["2014-09-19",4866.08,5271.59,4866.08,5271.59,441500],["2014-09-22",5406.76,5406.76,4933.67,4933.67,279500],["2014-09-23",4798.5,5406.76,4798.5,5068.84,32200],["2014-09-24",5068.84,5068.84,4730.91,5001.25,30200],["2014-09-25",5001.25,5001.25,4866.08,5001.25,33000],["2014-09-26",4866.08,5136.42,4866.08,5136.42,110600],["2014-09-29",4866.08,5339.17,4866.08,5339.17,229100],["2014-09-30",5474.34,5474.34,5001.25,5474.34,231400],["2014-10-01",5474.34,5947.43,5068.84,5947.43,336300],["2014-10-02",5947.43,5947.43,5541.93,5947.43,608700],["2014-10-03",6015.02,6082.6,5406.76,5744.68,456000],["2014-10-06",5609.51,5609.51,5204.01,5204.01,428000],["2014-10-07",4730.91,5271.59,4730.91,5271.59,2512500],["2014-10-08",5271.59,5271.59,5068.84,5068.84,85200],["2014-10-09",5068.84,5068.84,4933.67,5068.84,190900],["2014-10-10",4595.74,4866.08,4595.74,4595.74,541000],["2014-10-13",4528.16,4663.33,4528.16,4595.74,124200],["2014-10-14",4595.74,4798.5,4460.58,4595.74,309600],["2014-10-15",4528.16,4595.74,4460.58,4595.74,315000],["2014-10-16",4528.16,4663.33,4460.58,4528.16,314300],["2014-10-17",4528.16,4730.91,4528.16,4663.33,406900],["2014-10-20",4663.33,4933.67,4663.33,4866.08,318600],["2014-10-21",4663.33,5001.25,4595.74,4866.08,188900],["2014-10-22",4933.67,5001.25,4933.67,5001.25,199600],["2014-10-23",5001.25,5001.25,4866.08,4933.67,182600],["2014-10-24",4933.67,4933.67,4798.5,4866.08,175400],["2014-10-27",4866.08,4866.08,4730.91,4798.5,119200],["2014-10-28",4730.91,4866.08,4663.33,4866.08,121900],["2014-10-29",4866.08,5136.42,4866.08,5001.25,253400],["2014-10-30",5001.25,5136.42,5001.25,5068.84,211400],["2014-10-31",5068.84,5136.42,5001.25,5068.84,70700],["2014-11-03",5136.42,5136.42,4933.67,5068.84,82600],["2014-11-04",5068.84,5474.34,5068.84,5271.59,359800],["2014-11-05",5339.17,5339.17,5136.42,5339.17,73800],["2014-11-06",5339.17,5339.17,5204.01,5339.17,131200],["2014-11-07",5204.01,5406.76,5204.01,5406.76,158900],["2014-11-10",5406.76,5744.68,5406.76,5541.93,139600],["2014-11-11",5541.93,5609.51,5474.34,5609.51,88900],["2014-11-12",5541.93,5677.1,5541.93,5609.51,113400],["2014-11-13",5541.93,5677.1,5541.93,5609.51,139900],["2014-11-14",5609.51,5609.51,5474.34,5474.34,104700],["2014-11-17",5541.93,5541.93,5474.34,5541.93,128600],["2014-11-18",5474.34,5541.93,5474.34,5474.34,65000],["2014-11-19",5406.76,5406.76,5271.59,5271.59,56500],["2014-11-20",5339.17,5541.93,5271.59,5541.93,31600],["2014-11-21",5474.34,5541.93,5406.76,5541.93,63400],["2014-11-24",5406.76,5406.76,5204.01,5406.76,19500],["2014-11-25",5339.17,5406.76,5204.01,5406.76,75300],["2014-11-26",5406.76,5406.76,5271.59,5406.76,90500],["2014-11-27",5339.17,5406.76,5271.59,5406.76,67900],["2014-11-28",5339.17,5406.76,5339.17,5406.76,73800],["2014-12-01",5406.76,5474.34,5339.17,5474.34,76300],["2014-12-02",5474.34,6015.02,5474.34,6015.02,555000],["2014-12-03",6217.77,6555.69,6217.77,6420.53,245800],["2014-12-04",6555.69,6555.69,6150.19,6150.19,42500],["2014-12-05",6082.6,6150.19,5879.85,5879.85,140400],["2014-12-08",5677.1,6150.19,5677.1,6082.6,160400],["2014-12-09",6082.6,6082.6,5541.93,5609.51,107000],["2014-12-10",5812.27,5947.43,5609.51,5744.68,36800],["2014-12-11",5677.1,6285.36,5677.1,6082.6,138400],["2014-12-12",6217.77,6217.77,5947.43,6150.19,40100],["2014-12-15",5879.85,6150.19,5879.85,6150.19,11500],["2014-12-16",6082.6,6082.6,5812.27,6082.6,36600],["2014-12-17",5812.27,5812.27,5474.34,5744.68,139700],["2014-12-18",5744.68,5744.68,5609.51,5677.1,34400],["2014-12-19",5677.1,5677.1,5339.17,5406.76,173000],["2014-12-22",5474.34,5879.85,5474.34,5879.85,147200],["2014-12-23",5812.27,5812.27,5677.1,5744.68,138300],["2014-12-24",5541.93,5677.1,5541.93,5609.51,101800],["2014-12-25",5609.51,5609.51,5474.34,5474.34,114200],["2014-12-26",5474.34,5541.93,5406.76,5541.93,120700],["2014-12-29",5474.34,5474.34,5339.17,5339.17,142600],["2014-12-30",5271.59,5744.68,5271.59,5744.68,46500],["2014-12-31",5812.27,6015.02,5406.76,5812.27,53700],["2015-01-05",5879.85,5879.85,5677.1,5812.27,107300],["2015-01-06",5677.1,5812.27,5609.51,5812.27,129900],["2015-01-07",5744.68,5812.27,5677.1,5744.68,99100],["2015-01-08",5744.68,5744.68,5677.1,5677.1,39600],["2015-01-09",5744.68,5744.68,5677.1,5744.68,25000],["2015-01-12",5677.1,5677.1,5609.51,5677.1,36500],["2015-01-13",5677.1,5677.1,5609.51,5609.51,7000],["2015-01-14",5677.1,5677.1,5609.51,5609.51,7500],["2015-01-15",5541.93,5677.1,5541.93,5677.1,19200],["2015-01-16",5609.51,5677.1,5609.51,5609.51,20600],["2015-01-19",5541.93,5609.51,5406.76,5541.93,10500],["2015-01-20",5541.93,5541.93,5541.93,5541.93,7800],["2015-01-21",5541.93,5541.93,5406.76,5474.34,51800],["2015-01-22",5474.34,5541.93,5474.34,5541.93,20600],["2015-01-23",5609.51,5609.51,5474.34,5541.93,8700],["2015-01-26",5541.93,5541.93,5474.34,5474.34,16400],["2015-01-27",5474.34,5474.34,5339.17,5474.34,24000],["2015-01-28",5339.17,5541.93,5339.17,5541.93,30400],["2015-01-29",5541.93,5541.93,5339.17,5541.93,12000],["2015-01-30",5609.51,5609.51,5406.76,5474.34,26600],["2015-02-02",5947.43,5947.43,5474.34,5474.34,2100],["2015-02-03",5406.76,5406.76,5339.17,5406.76,4500],["2015-02-04",5204.01,5406.76,5204.01,5406.76,2800],["2015-02-05",5406.76,5406.76,5339.17,5406.76,2400],["2015-02-06",5406.76,5474.34,5204.01,5204.01,10900],["2015-02-09",5271.59,5339.17,5204.01,5271.59,12100],["2015-02-10",5271.59,5339.17,5271.59,5271.59,40000],["2015-02-11",5339.17,5406.76,5271.59,5339.17,6700],["2015-02-12",5406.76,5406.76,5339.17,5406.76,5000],["2015-02-13",5406.76,5406.76,5339.17,5339.17,2000],["2015-02-24",5744.68,5744.68,5339.17,5474.34,6300],["2015-02-25",5541.93,5541.93,5001.25,5001.25,13600],["2015-02-26",5271.59,5406.76,5271.59,5406.76,4700],["2015-02-27",5474.34,5541.93,5339.17,5339.17,11100],["2015-03-02",5406.76,5406.76,5339.17,5406.76,5700],["2015-03-03",5406.76,5406.76,5339.17,5339.17,11500],["2015-03-04",5406.76,5406.76,5204.01,5406.76,13700],["2015-03-05",5406.76,5541.93,5406.76,5474.34,20400],["2015-03-06",5339.17,5406.76,5339.17,5406.76,36700],["2015-03-09",5474.34,5474.34,5406.76,5406.76,6300],["2015-03-10",5339.17,5406.76,5339.17,5406.76,17000],["2015-03-11",5339.17,5339.17,5339.17,5339.17,5300],["2015-03-12",5339.17,5339.17,5271.59,5339.17,6600],["2015-03-13",5339.17,5339.17,5271.59,5339.17,5700],["2015-03-16",5271.59,5339.17,5204.01,5339.17,16200],["2015-03-17",5271.59,5339.17,5136.42,5339.17,30900],["2015-03-18",5204.01,5204.01,5204.01,5204.01,9800],["2015-03-19",5271.59,5271.59,5136.42,5204.01,24000],["2015-03-20",5136.42,5271.59,5068.84,5271.59,15800],["2015-03-23",5068.84,5271.59,5001.25,5271.59,97600],["2015-03-24",5068.84,5271.59,4933.67,5271.59,5700],["2015-03-25",5271.59,5271.59,5271.59,5271.59,2900],["2015-03-26",5136.42,5271.59,5068.84,5204.01,20900],["2015-03-27",5068.84,5271.59,5068.84,5204.01,11800],["2015-03-30",5068.84,5204.01,5001.25,5204.01,10800],["2015-03-31",5204.01,5271.59,5136.42,5204.01,11700],["2015-04-01",5271.59,5271.59,5271.59,5271.59,300],["2015-04-02",5136.42,5204.01,5068.84,5204.01,2100],["2015-04-03",5136.42,5204.01,5001.25,5204.01,24300],["2015-04-06",5204.01,5204.01,5136.42,5136.42,2400],["2015-04-07",5136.42,5136.42,5068.84,5068.84,8900],["2015-04-08",5068.84,5136.42,5068.84,5136.42,6400],["2015-04-09",5406.76,5541.93,5406.76,5474.34,74800],["2015-04-10",5474.34,5474.34,5339.17,5339.17,6100],["2015-04-13",5339.17,5406.76,5339.17,5406.76,25600],["2015-04-14",5339.17,5406.76,5271.59,5406.76,17700],["2015-04-15",5339.17,5406.76,5271.59,5406.76,47200],["2015-04-16",5271.59,5406.76,5204.01,5339.17,131100],["2015-04-17",5271.59,5339.17,5204.01,5204.01,21100],["2015-04-20",5136.42,5271.59,5136.42,5271.59,31700],["2015-04-21",5271.59,5406.76,5271.59,5339.17,189800],["2015-04-22",5339.17,5339.17,5339.17,5339.17,31100],["2015-04-23",5406.76,5474.34,5339.17,5339.17,52000],["2015-04-24",5406.76,5474.34,5406.76,5474.34,26000],["2015-04-27",5474.34,5541.93,5474.34,5541.93,45400],["2015-05-04",5406.76,5474.34,5406.76,5406.76,16000],["2015-05-05",5339.17,5474.34,5339.17,5406.76,12600],["2015-05-06",5406.76,5406.76,5204.01,5406.76,17100],["2015-05-07",5406.76,5406.76,5339.17,5406.76,8200],["2015-05-08",5339.17,5339.17,5339.17,5339.17,300],["2015-05-11",5204.01,5204.01,5204.01,5204.01,4800],["2015-05-12",5204.01,5204.01,5204.01,5204.01,0],["2015-05-13",5204.01,5271.59,5204.01,5271.59,33300],["2015-05-14",5339.17,5339.17,5339.17,5339.17,300],["2015-05-15",5406.76,5406.76,5068.84,5204.01,3800],["2015-05-18",5271.59,5271.59,5271.59,5271.59,300],["2015-05-19",5271.59,5271.59,5271.59,5271.59,100],["2015-05-20",5271.59,5271.59,5271.59,5271.59,12800],["2015-05-21",5204.01,5204.01,5136.42,5204.01,10600],["2015-05-22",5136.42,5271.59,5136.42,5136.42,20100],["2015-05-25",5271.59,5609.51,5271.59,5609.51,132600],["2015-05-26",5677.1,6082.6,5677.1,5879.85,135700],["2015-05-27",6150.19,6150.19,5541.93,5541.93,41600],["2015-05-28",5677.1,6082.6,5609.51,6082.6,393000],["2015-05-29",6217.77,6690.86,6217.77,6690.86,1058100],["2015-06-01",6758.45,7299.12,6758.45,7299.12,913600],["2015-06-02",7974.97,7974.97,7434.29,7974.97,1112700],["2015-06-03",7974.97,8312.89,7637.05,8110.14,425000],["2015-06-04",8110.14,8245.31,8042.55,8177.72,234500],["2015-06-05",8110.14,8177.72,7974.97,8110.14,106100],["2015-06-08",8110.14,8921.15,8110.14,8921.15,1637100],["2015-06-09",9461.83,9461.83,8650.81,9326.66,825500],["2015-06-10",9461.83,9867.33,8853.57,9664.58,450000],["2015-06-11",9664.58,9799.75,9056.32,9461.83,881500],["2015-06-12",9461.83,9529.41,9123.9,9394.24,667800],["2015-06-15",9394.24,9394.24,8921.15,9191.49,340700],["2015-06-16",9259.07,9326.66,8785.98,9326.66,831400],["2015-06-17",9050.31,9257.57,8497.62,8497.62,526600],["2015-06-18",8359.45,9050.31,8014.02,8981.23,166300],["2015-06-19",9257.57,9326.66,8497.62,8843.05,746200],["2015-06-22",8843.05,8843.05,8014.02,8014.02,191000],["2015-06-23",7599.5,8635.79,7254.07,7461.33,1022100],["2015-06-24",7530.41,8083.1,7530.41,7806.76,73000],["2015-06-25",8152.19,8221.28,7806.76,8221.28,245100],["2015-06-26",8014.02,8152.19,7461.33,7461.33,258900],["2015-06-29",7599.5,7737.67,7254.07,7461.33,344800],["2015-06-30",7461.33,7599.5,7254.07,7599.5,168700],["2015-07-01",7461.33,7668.59,7392.24,7599.5,106800],["2015-07-02",7599.5,8290.36,7530.41,8290.36,215000],["2015-07-03",8290.36,8428.54,8083.1,8290.36,120200],["2015-07-06",8290.36,8290.36,8152.19,8221.28,188300],["2015-07-07",8221.28,8635.79,8221.28,8566.71,370300],["2015-07-08",8566.71,8635.79,8290.36,8635.79,160300],["2015-07-09",8290.36,8566.71,8152.19,8566.71,67200],["2015-07-10",8497.62,8497.62,7944.93,8497.62,175600],["2015-07-13",8152.19,8428.54,8083.1,8428.54,164300],["2015-07-14",8152.19,8152.19,7875.84,8014.02,125600],["2015-07-15",8152.19,8152.19,7599.5,7737.67,92900],["2015-07-16",7806.76,8083.1,7737.67,7944.93,294100],["2015-07-17",7944.93,8152.19,7944.93,7944.93,142800],["2015-07-20",7806.76,7806.76,7323.15,7530.41,49042],["2015-07-21",7323.15,7461.33,6977.72,7461.33,135895],["2015-07-22",7254.07,7599.5,7046.81,7392.24,65417],["2015-07-23",6908.64,8083.1,6908.64,7806.76,223668],["2015-07-24",7461.33,7737.67,7461.33,7668.59,810625],["2015-07-27",7254.07,7599.5,7115.89,7599.5,26900],["2015-07-28",7184.98,7461.33,7184.98,7461.33,53533],["2015-07-29",7599.5,7599.5,7184.98,7461.33,44930],["2015-07-30",7530.41,7944.93,7254.07,7944.93,133217],["2015-07-31",7944.93,8014.02,7323.15,7323.15,47489],["2015-08-03",7115.89,7530.41,7115.89,7530.41,26855],["2015-08-04",7392.24,7530.41,7254.07,7530.41,9220],["2015-08-05",7668.59,7668.59,7599.5,7599.5,314674],["2015-08-06",7323.15,7530.41,7323.15,7530.41,6995],["2015-08-07",7530.41,7530.41,7323.15,7530.41,18425],["2015-08-10",7323.15,7461.33,7254.07,7392.24,21407],["2015-08-11",7461.33,7461.33,7046.81,7392.24,15300],["2015-08-12",7323.15,7392.24,6977.72,7392.24,73600],["2015-08-13",7115.89,7115.89,6908.64,6908.64,19400],["2015-08-14",6908.64,7599.5,6908.64,7599.5,173200],["2015-08-17",7254.07,7392.24,6977.72,7392.24,45307],["2015-08-18",7115.89,7323.15,7115.89,7323.15,6735],["2015-08-19",7115.89,7184.98,6701.38,7184.98,43200],["2015-08-20",7323.15,7323.15,6839.55,7046.81,18200],["2015-08-21",6977.72,6977.72,6355.94,6355.94,39350],["2015-08-24",6425.03,6425.03,5734.17,5734.17,27200],["2015-08-25",5388.74,5734.17,5181.48,5734.17,320447],["2015-08-26",5665.08,6286.86,5665.08,6286.86,108452],["2015-08-27",6908.64,6908.64,6217.77,6563.2,51410],["2015-08-28",6217.77,6701.38,6217.77,6701.38,36322],["2015-08-31",6494.12,6839.55,6494.12,6632.29,109297],["2015-09-01",6632.29,6701.38,6217.77,6494.12,53657],["2015-09-03",6494.12,6494.12,6425.03,6425.03,7800],["2015-09-04",6494.12,6563.2,6494.12,6494.12,13344],["2015-09-07",6217.77,6217.77,6148.69,6148.69,25850],["2015-09-08",5803.25,6355.94,5803.25,6355.94,41425],["2015-09-09",6355.94,6494.12,6217.77,6494.12,13575],["2015-09-10",6217.77,6770.46,6217.77,6770.46,25600],["2015-09-11",6355.94,6839.55,6355.94,6839.55,74655],["2015-09-14",6839.55,6908.64,6494.12,6770.46,12300],["2015-09-15",6632.29,6632.29,6632.29,6632.29,2000],["2015-09-16",6563.2,6632.29,6286.86,6494.12,35527],["2015-09-17",6425.03,6494.12,6425.03,6494.12,54000],["2015-09-18",6563.2,6563.2,6563.2,6563.2,3490],["2015-09-21",6425.03,6701.38,6425.03,6701.38,105300],["2015-09-22",6632.29,6701.38,6563.2,6632.29,289980],["2015-09-23",6563.2,6632.29,6494.12,6632.29,104400],["2015-09-24",6632.29,6908.64,6563.2,6839.55,277790],["2015-09-25",6839.55,7184.98,6839.55,7184.98,752342],["2015-09-28",7184.98,7530.41,7046.81,7530.41,243995],["2015-09-29",7392.24,7392.24,7046.81,7184.98,301325],["2015-09-30",7461.33,7461.33,6977.72,6977.72,232912],["2015-10-01",6977.72,7392.24,6977.72,7254.07,290200],["2015-10-02",7254.07,7254.07,7115.89,7184.98,143510],["2015-10-05",7184.98,7184.98,7046.81,7184.98,101010],["2015-10-06",7254.07,7392.24,7184.98,7392.24,436310],["2015-10-07",7323.15,7323.15,7046.81,7046.81,254941],["2015-10-08",7046.81,7323.15,7046.81,7254.07,340337],["2015-10-09",7254.07,7323.15,7184.98,7184.98,323995],["2015-10-12",7184.98,7323.15,7115.89,7323.15,225475],["2015-10-13",7323.15,7323.15,7046.81,7115.89,269100],["2015-10-14",7046.81,7115.89,6908.64,6908.64,245210],["2015-10-15",7046.81,7254.07,6977.72,7184.98,403370],["2015-10-16",7184.98,7254.07,6977.72,7046.81,273214],["2015-10-19",7115.89,7115.89,7046.81,7115.89,53400],["2015-10-20",7115.89,7115.89,6977.72,6977.72,103900],["2015-10-21",6908.64,6977.72,6770.46,6977.72,215520],["2015-10-22",6839.55,6908.64,6839.55,6839.55,77725],["2015-10-23",6839.55,7184.98,6770.46,7046.81,300805],["2015-10-26",7046.81,7046.81,6977.72,7046.81,118890],["2015-10-27",6977.72,7115.89,6908.64,7046.81,180400],["2015-10-28",6977.72,7046.81,6839.55,6839.55,96977],["2015-10-29",6977.72,6977.72,6839.55,6839.55,123943],["2015-10-30",6839.55,6977.72,6839.55,6977.72,44800],["2015-11-02",6977.72,6977.72,6839.55,6839.55,271525],["2015-11-03",6839.55,6977.72,6770.46,6977.72,177100],["2015-11-04",6977.72,6977.72,6839.55,6839.55,206700],["2015-11-05",6839.55,6908.64,6839.55,6839.55,10200],["2015-11-06",6770.46,6839.55,6632.29,6632.29,106050],["2015-11-09",6563.2,6632.29,6494.12,6494.12,161430],["2015-11-10",6494.12,6563.2,6355.94,6563.2,230200],["2015-11-11",6425.03,6563.2,6355.94,6355.94,11400],["2015-11-12",6079.6,6425.03,6079.6,6355.94,51700],["2015-11-13",6425.03,6425.03,6148.69,6148.69,11305],["2015-11-16",6217.77,6425.03,6148.69,6355.94,40575],["2015-11-17",6355.94,6494.12,6286.86,6425.03,96201],["2015-11-18",6355.94,6563.2,6286.86,6286.86,41179],["2015-11-19",6286.86,6355.94,6217.77,6355.94,47300],["2015-11-20",6286.86,6425.03,6217.77,6355.94,71500],["2015-11-23",6286.86,6977.72,6217.77,6977.72,263780],["2015-11-24",6977.72,7392.24,6977.72,7184.98,232164],["2015-11-25",6977.72,7184.98,6908.64,7184.98,288130],["2015-11-26",7046.81,7461.33,6908.64,7392.24,787502],["2015-11-27",7323.15,7461.33,7115.89,7392.24,386175],["2015-11-30",7184.98,7254.07,6977.72,7254.07,238902],["2015-12-01",6977.72,7254.07,6908.64,6908.64,231700],["2015-12-02",6908.64,6977.72,6839.55,6839.55,135300],["2015-12-03",6908.64,6908.64,6770.46,6908.64,142000],["2015-12-04",6839.55,6839.55,6632.29,6839.55,109500],["2015-12-07",6770.46,6839.55,6701.38,6701.38,130325],["2015-12-08",6701.38,6839.55,6563.2,6770.46,139400],["2015-12-09",6770.46,7184.98,6770.46,7115.89,486602],["2015-12-10",7254.07,7254.07,7046.81,7184.98,358200],["2015-12-11",7184.98,7184.98,7046.81,7046.81,253800],["2015-12-14",6908.64,7046.81,6908.64,7046.81,98600],["2015-12-15",7046.81,7115.89,6977.72,7115.89,175700],["2015-12-16",7115.89,7184.98,7046.81,7115.89,420802],["2015-12-17",7115.89,7806.76,7046.81,7806.76,1679320],["2015-12-18",7806.76,8221.28,7806.76,8083.1,1082707],["2015-12-21",7944.93,8083.1,7668.59,7806.76,509800],["2015-12-22",7806.76,7806.76,7530.41,7599.5,657420],["2015-12-23",7530.41,7806.76,7461.33,7599.5,232220],["2015-12-24",7530.41,7599.5,7461.33,7599.5,214100],["2015-12-25",7599.5,7875.84,7599.5,7737.67,321302],["2015-12-28",7046.81,7737.67,7046.81,7599.5,293250],["2015-12-29",7599.5,7668.59,7530.41,7668.59,350000],["2015-12-30",7599.5,7875.84,7599.5,7875.84,265900],["2015-12-31",7875.84,7875.84,7737.67,7737.67,223921],["2016-01-04",7737.67,7944.93,7530.41,7875.84,768000],["2016-01-05",7737.67,7806.76,7599.5,7599.5,518000],["2016-01-06",7599.5,7668.59,7461.33,7668.59,223112],["2016-01-07",7461.33,7668.59,6908.64,6908.64,695000],["2016-01-08",6632.29,6770.46,6217.77,6217.77,544820],["2016-01-11",5872.34,6010.51,5595.99,6010.51,989920],["2016-01-12",6010.51,6079.6,5872.34,6079.6,222820],["2016-01-13",6079.6,6079.6,5734.17,5872.34,175900],["2016-01-14",5803.25,5803.25,5388.74,5526.91,453000],["2016-01-15",5526.91,5595.99,5181.48,5457.82,278700],["2016-01-18",5181.48,5181.48,4974.22,5112.39,290500],["2016-01-19",5112.39,5526.91,4974.22,5526.91,123200],["2016-01-20",5526.91,5526.91,5250.56,5319.65,93695],["2016-01-21",5181.48,5595.99,5181.48,5595.99,362200],["2016-01-22",5665.08,5665.08,5319.65,5526.91,88400],["2016-01-25",5526.91,6079.6,5388.74,6079.6,130820],["2016-01-26",5941.43,6010.51,5595.99,5872.34,118600],["2016-01-27",5872.34,5872.34,5803.25,5803.25,106700],["2016-01-28",5803.25,5803.25,5595.99,5665.08,40200],["2016-01-29",5526.91,6010.51,5526.91,6010.51,81450],["2016-02-01",6010.51,6010.51,5734.17,5872.34,62600],["2016-02-02",5803.25,5803.25,5595.99,5734.17,19200],["2016-02-03",5665.08,5872.34,5595.99,5872.34,21300],["2016-02-04",5734.17,5803.25,5526.91,5526.91,35320],["2016-02-05",5665.08,5665.08,5526.91,5595.99,23000],["2016-02-15",5595.99,5595.99,5457.82,5595.99,35500],["2016-02-16",5526.91,5734.17,5457.82,5734.17,48927],["2016-02-17",5665.08,5734.17,5595.99,5665.08,77800],["2016-02-18",5665.08,5665.08,5595.99,5595.99,50703],["2016-02-19",5665.08,5734.17,5526.91,5734.17,76600],["2016-02-22",5665.08,5734.17,5526.91,5734.17,191949],["2016-02-23",5803.25,6079.6,5734.17,6079.6,368702],["2016-02-24",6148.69,6148.69,5941.43,5941.43,98500],["2016-02-25",5941.43,5941.43,5734.17,5803.25,66600],["2016-02-26",5803.25,5872.34,5734.17,5872.34,187000],["2016-02-29",5872.34,5872.34,5665.08,5665.08,66655],["2016-03-01",5734.17,5803.25,5665.08,5665.08,75900],["2016-03-02",5734.17,5803.25,5665.08,5665.08,116902],["2016-03-03",5734.17,6148.69,5734.17,5941.43,578967],["2016-03-04",6079.6,6425.03,6079.6,6355.94,279600],["2016-03-07",6355.94,6425.03,6079.6,6148.69,145130],["2016-03-08",6079.6,6079.6,5872.34,5941.43,155900],["2016-03-09",5803.25,5941.43,5803.25,5872.34,127700],["2016-03-10",5872.34,5872.34,5734.17,5872.34,282600],["2016-03-11",5872.34,5941.43,5803.25,5803.25,161112],["2016-03-14",5803.25,5941.43,5803.25,5872.34,158780],["2016-03-15",5872.34,5941.43,5665.08,5941.43,412410],["2016-03-16",5872.34,6079.6,5803.25,6079.6,291900],["2016-03-17",6010.51,6355.94,6010.51,6355.94,414305],["2016-03-18",6355.94,6494.12,6217.77,6494.12,406950],["2016-03-21",6425.03,6563.2,6355.94,6425.03,383800],["2016-03-22",6425.03,6632.29,6148.69,6494.12,381675],["2016-03-23",6494.12,6494.12,6286.86,6425.03,92700],["2016-03-24",6425.03,6425.03,6148.69,6148.69,198900],["2016-03-25",5872.34,6148.69,5872.34,6079.6,166000],["2016-03-28",6079.6,6563.2,6010.51,6563.2,140600],["2016-03-29",6286.86,6355.94,6079.6,6079.6,91600],["2016-03-30",6079.6,6079.6,5803.25,5803.25,67870],["2016-03-31",6010.51,6010.51,5665.08,5665.08,163400],["2016-04-01",5665.08,5734.17,5595.99,5595.99,39800],["2016-04-04",5526.91,5665.08,5457.82,5457.82,77100],["2016-04-05",5457.82,5803.25,5388.74,5734.17,56700],["2016-04-06",5734.17,5734.17,5734.17,5734.17,36900],["2016-04-07",5734.17,5941.43,5595.99,5734.17,31515],["2016-04-08",5734.17,5803.25,5665.08,5734.17,27800],["2016-04-11",5803.25,5941.43,5665.08,5665.08,62200],["2016-04-12",5734.17,5803.25,5526.91,5665.08,57000],["2016-04-13",5665.08,5734.17,5526.91,5595.99,71700],["2016-04-14",5595.99,5595.99,5526.91,5595.99,71300],["2016-04-15",5665.08,5941.43,5595.99,5595.99,67100],["2016-04-19",5595.99,5595.99,5526.91,5595.99,58525],["2016-04-20",5665.08,5665.08,5595.99,5595.99,47500],["2016-04-21",5665.08,5665.08,5388.74,5526.91,83537],["2016-04-22",5526.91,5526.91,5388.74,5388.74,48691],["2016-04-25",5526.91,5526.91,5388.74,5526.91,58700],["2016-04-26",5526.91,5526.91,5388.74,5457.82,41200],["2016-04-27",5457.82,5457.82,5388.74,5457.82,22925],["2016-04-28",5457.82,5457.82,5319.65,5457.82,66100],["2016-04-29",5388.74,5457.82,5388.74,5388.74,36200],["2016-05-04",5388.74,5388.74,5388.74,5388.74,29812],["2016-05-05",5388.74,5457.82,5319.65,5319.65,42000],["2016-05-06",5319.65,5388.74,5250.56,5250.56,46100],["2016-05-09",5319.65,5319.65,5181.48,5181.48,39565],["2016-05-10",5181.48,5250.56,5181.48,5181.48,14623],["2016-05-11",5250.56,5526.91,5250.56,5526.91,17400],["2016-05-12",5526.91,5526.91,5319.65,5319.65,18600],["2016-05-13",5319.65,5388.74,5250.56,5250.56,10545],["2016-05-16",5250.56,5250.56,5112.39,5181.48,42050],["2016-05-17",5250.56,5388.74,5112.39,5388.74,33405],["2016-05-18",5319.65,5388.74,5250.56,5319.65,11695],["2016-05-19",5388.74,5388.74,5112.39,5112.39,13200],["2016-05-20",5250.56,5388.74,5112.39,5112.39,35100],["2016-05-23",5181.48,5181.48,5043.3,5043.3,20900],["2016-05-24",5043.3,5181.48,5043.3,5181.48,37832],["2016-05-25",5181.48,5319.65,5181.48,5319.65,74500],["2016-05-26",5319.65,5457.82,5181.48,5457.82,65829],["2016-05-27",5388.74,5526.91,5250.56,5526.91,65000],["2016-05-30",5526.91,5595.99,5526.91,5595.99,75880],["2016-05-31",5595.99,5734.17,5595.99,5665.08,175061],["2016-06-01",5734.17,5734.17,5665.08,5665.08,20450],["2016-06-02",5665.08,5665.08,5595.99,5665.08,24100],["2016-06-03",5665.08,6217.77,5595.99,6217.77,233837],["2016-06-06",6079.6,6355.94,6079.6,6148.69,159600],["2016-06-07",6148.69,6355.94,6079.6,6355.94,182200],["2016-06-08",6425.03,6563.2,6286.86,6563.2,207065],["2016-06-09",6563.2,6770.46,6494.12,6632.29,124912],["2016-06-10",6701.38,6770.46,6355.94,6632.29,130600],["2016-06-13",6632.29,6701.38,6425.03,6494.12,97400],["2016-06-14",6494.12,6494.12,6217.77,6425.03,170920],["2016-06-15",6563.2,6563.2,6425.03,6425.03,96900],["2016-06-16",6425.03,6494.12,6286.86,6286.86,120215],["2016-06-17",6286.86,6908.64,6286.86,6770.46,390971],["2016-06-20",6908.64,7184.98,6839.55,7184.98,219700],["2016-06-21",7254.07,7530.41,7254.07,7461.33,394515],["2016-06-22",7461.33,7461.33,7115.89,7323.15,410141],["2016-06-23",7323.15,7599.5,7115.89,7530.41,314570],["2016-06-24",7599.5,7599.5,6839.55,7599.5,714350],["2016-06-27",7530.41,7530.41,6977.72,6977.72,322847],["2016-06-28",7254.07,7254.07,7046.81,7115.89,189915],["2016-06-29",7184.98,7461.33,7184.98,7184.98,456990],["2016-06-30",7184.98,7323.15,7046.81,7184.98,306002],["2016-07-01",7653.57,7731.66,7419.27,7497.37,582448],["2016-07-04",7497.37,7809.76,7419.27,7575.47,259230],["2016-07-05",7575.47,7731.66,7263.08,7653.57,359400],["2016-07-06",7653.57,7653.57,7341.18,7341.18,734079],["2016-07-07",7497.37,7653.57,7184.98,7341.18,362260],["2016-07-08",7341.18,7341.18,7106.88,7341.18,369049],["2016-07-11",7419.27,7497.37,7106.88,7263.08,331025],["2016-07-12",7341.18,7887.86,7184.98,7887.86,466030],["2016-07-13",7965.96,8200.25,7653.57,7965.96,630600],["2016-07-14",7965.96,8044.06,7809.76,7965.96,473400],["2016-07-15",7965.96,8356.45,7809.76,8278.35,596840],["2016-07-18",8278.35,8278.35,7887.86,8122.15,663500],["2016-07-19",8122.15,8200.25,7965.96,8122.15,271000],["2016-07-20",8122.15,8200.25,7809.76,8122.15,521540],["2016-07-21",8122.15,8122.15,7809.76,7809.76,332900],["2016-07-22",7965.96,7965.96,7419.27,7809.76,144922],["2016-07-25",7809.76,8590.74,7497.37,8590.74,156300],["2016-07-26",8590.74,8590.74,7965.96,8200.25,504730],["2016-07-27",8200.25,8200.25,7809.76,8044.06,131242],["2016-07-28",8044.06,8044.06,7653.57,7653.57,102700],["2016-07-29",7965.96,7965.96,7497.37,7809.76,749325],["2016-08-01",7965.96,8044.06,7497.37,7809.76,73710],["2016-08-02",7809.76,7809.76,7497.37,7809.76,50600],["2016-08-03",7809.76,7809.76,7028.79,7184.98,142500],["2016-08-04",7263.08,7653.57,7184.98,7419.27,136400],["2016-08-05",7419.27,7419.27,7028.79,7341.18,82800],["2016-08-08",7341.18,7341.18,6950.69,7341.18,148200],["2016-08-09",7341.18,7341.18,6950.69,7263.08,261307],["2016-08-10",7263.08,7809.76,7028.79,7419.27,257175],["2016-08-11",7419.27,7809.76,7028.79,7809.76,327900],["2016-08-12",7731.66,7809.76,7184.98,7497.37,213378],["2016-08-15",7497.37,7497.37,7106.88,7106.88,105387],["2016-08-16",7106.88,7341.18,7028.79,7028.79,198382],["2016-08-17",6794.49,7341.18,6325.91,7263.08,209072],["2016-08-18",7263.08,7575.47,7184.98,7497.37,333229],["2016-08-19",7497.37,7575.47,7184.98,7341.18,138905],["2016-08-22",7341.18,7419.27,7028.79,7341.18,368500],["2016-08-23",7341.18,7341.18,7028.79,7106.88,266418],["2016-08-24",7106.88,7419.27,7028.79,7184.98,340897],["2016-08-25",7263.08,7341.18,7028.79,7028.79,186231],["2016-08-26",7028.79,7263.08,6872.59,7263.08,432095],["2016-08-29",7263.08,7263.08,6950.69,7184.98,280303],["2016-08-30",7184.98,7184.98,6872.59,6950.69,430057],["2016-08-31",7028.79,7184.98,6794.49,7184.98,228100],["2016-09-01",7184.98,7184.98,6872.59,7106.88,395806],["2016-09-05",7106.88,7184.98,6872.59,7184.98,502400],["2016-09-06",7106.88,7184.98,6872.59,6950.69,444867],["2016-09-07",7028.79,7263.08,7028.79,7263.08,407926],["2016-09-08",7263.08,7653.57,7184.98,7497.37,838713],["2016-09-09",7575.47,7809.76,7575.47,7809.76,647547],["2016-09-12",7731.66,7809.76,7497.37,7653.57,156346],["2016-09-13",7653.57,7731.66,7419.27,7575.47,483655],["2016-09-14",7575.47,7731.66,7419.27,7653.57,259880],["2016-09-15",7575.47,7731.66,7497.37,7653.57,173608],["2016-09-16",7653.57,7731.66,7419.27,7575.47,142410],["2016-09-19",7575.47,7575.47,7184.98,7184.98,235550],["2016-09-20",7184.98,7263.08,6794.49,7028.79,447500],["2016-09-21",7028.79,7028.79,6482.1,6950.69,663437],["2016-09-22",6950.69,6950.69,6482.1,6716.4,906781],["2016-09-23",6638.3,6716.4,6091.61,6091.61,854210],["2016-09-26",6013.52,6560.2,6013.52,6169.71,990320],["2016-09-27",6247.81,6325.91,5857.32,5935.42,268398],["2016-09-28",5935.42,6169.71,5935.42,6169.71,736019],["2016-09-29",6169.71,6325.91,6013.52,6325.91,542120],["2016-09-30",6325.91,6404.01,6091.61,6169.71,647730],["2016-10-03",6169.71,6169.71,5935.42,6013.52,253383],["2016-10-04",6091.61,6169.71,5935.42,6169.71,356095],["2016-10-05",6169.71,6169.71,5935.42,6091.61,338281],["2016-10-06",6091.61,6091.61,5857.32,6013.52,318628],["2016-10-07",6013.52,6091.61,5857.32,6013.52,322606],["2016-10-10",6013.52,6013.52,5857.32,6013.52,307533],["2016-10-11",6013.52,6013.52,5857.32,5935.42,280900],["2016-10-12",6013.52,6013.52,5857.32,6013.52,410600],["2016-10-13",5935.42,6013.52,5857.32,6013.52,233173],["2016-10-14",6013.52,6013.52,5935.42,5935.42,381600],["2016-10-17",6013.52,6013.52,5779.22,5857.32,739430],["2016-10-18",5857.32,5935.42,5779.22,5857.32,570177],["2016-10-19",5935.42,5935.42,5623.03,5779.22,773640],["2016-10-20",5779.22,5779.22,5544.93,5701.13,369869],["2016-10-21",5701.13,5701.13,5310.64,5310.64,446679],["2016-10-24",5310.64,5388.74,5232.54,5232.54,165460],["2016-10-25",5310.64,5701.13,5310.64,5623.03,131393],["2016-10-26",5544.93,5623.03,5310.64,5388.74,97600],["2016-10-27",5388.74,5466.83,5310.64,5466.83,39219],["2016-10-28",5466.83,5544.93,5388.74,5466.83,118850],["2016-10-31",5388.74,5466.83,5310.64,5388.74,39900],["2016-11-01",5310.64,5388.74,5232.54,5232.54,57613],["2016-11-02",5232.54,5466.83,5232.54,5310.64,272359],["2016-11-03",5310.64,5466.83,5232.54,5466.83,268530],["2016-11-04",5466.83,5466.83,5388.74,5466.83,229100],["2016-11-07",5466.83,5466.83,5388.74,5466.83,140848],["2016-11-08",5466.83,5466.83,5388.74,5388.74,151226],["2016-11-09",5388.74,5388.74,4920.15,5232.54,277730],["2016-11-10",5388.74,5466.83,5232.54,5466.83,453180],["2016-11-11",5466.83,5466.83,5388.74,5388.74,195310],["2016-11-14",5388.74,5388.74,5232.54,5388.74,230900],["2016-11-15",5388.74,5388.74,5232.54,5388.74,217710],["2016-11-16",5310.64,5388.74,5232.54,5310.64,138740],["2016-11-17",5310.64,5388.74,5232.54,5310.64,104771],["2016-11-18",5232.54,5310.64,5232.54,5232.54,140796],["2016-11-21",5232.54,5232.54,5076.35,5076.35,109950],["2016-11-22",5076.35,5154.44,4998.25,5076.35,75624],["2016-11-23",5076.35,5076.35,4998.25,5076.35,98283],["2016-11-24",5076.35,5388.74,5076.35,5232.54,231500],["2016-11-25",5310.64,5544.93,5232.54,5544.93,242000],["2016-11-28",5544.93,5544.93,5388.74,5388.74,92500],["2016-11-29",5388.74,5857.32,5388.74,5701.13,665825],["2016-11-30",5701.13,5779.22,5623.03,5779.22,140630],["2016-12-01",5779.22,5857.32,5623.03,5623.03,203000],["2016-12-02",5623.03,5701.13,5544.93,5544.93,202750],["2016-12-05",5623.03,5779.22,5623.03,5779.22,189416],["2016-12-06",5779.22,5779.22,5544.93,5544.93,115417],["2016-12-07",5544.93,5623.03,5466.83,5466.83,246383],["2016-12-08",5388.74,5544.93,5388.74,5544.93,256300],["2016-12-09",5544.93,5544.93,5466.83,5544.93,66710],["2016-12-12",5544.93,5544.93,5388.74,5466.83,61776],["2016-12-13",5388.74,5388.74,5232.54,5310.64,244232],["2016-12-14",5310.64,5544.93,5310.64,5466.83,93000],["2016-12-15",5388.74,5466.83,5388.74,5388.74,35300],["2016-12-16",5388.74,5466.83,5310.64,5466.83,51200],["2016-12-19",5544.93,5779.22,5466.83,5466.83,172400],["2016-12-20",5544.93,5623.03,5466.83,5623.03,164400],["2016-12-21",5623.03,6013.52,5623.03,5935.42,619718],["2016-12-22",5935.42,6091.61,5935.42,6013.52,170060],["2016-12-23",6013.52,6013.52,5857.32,5857.32,181100],["2016-12-26",5857.32,6091.61,5779.22,6091.61,490818],["2016-12-27",6169.71,6247.81,6013.52,6091.61,343720],["2016-12-28",6091.61,6169.71,5935.42,6013.52,264700],["2016-12-29",5935.42,6169.71,5935.42,6169.71,405906],["2016-12-30",6169.71,6169.71,6091.61,6169.71,247700],["2017-01-03",6169.71,6560.2,6169.71,6482.1,973888],["2017-01-04",6482.1,6560.2,6325.91,6404.01,492478],["2017-01-05",6404.01,6482.1,6325.91,6404.01,595407],["2017-01-06",6404.01,6560.2,6325.91,6560.2,559445],["2017-01-09",6560.2,6638.3,6325.91,6325.91,571800],["2017-01-10",6325.91,6404.01,6247.81,6247.81,440033],["2017-01-11",6247.81,6482.1,6247.81,6404.01,717540],["2017-01-12",6404.01,6482.1,6325.91,6404.01,636330],["2017-01-13",6404.01,6482.1,6325.91,6404.01,584119],["2017-01-16",6325.91,6404.01,6247.81,6325.91,397100],["2017-01-17",6247.81,6404.01,6169.71,6325.91,392260],["2017-01-18",6404.01,6560.2,6404.01,6560.2,1424000],["2017-01-19",6638.3,6716.4,6560.2,6638.3,576490],["2017-01-20",6638.3,6638.3,6404.01,6482.1,366100],["2017-01-23",6482.1,6482.1,6325.91,6404.01,359130],["2017-01-24",6404.01,6482.1,6247.81,6404.01,334100],["2017-01-25",6404.01,6560.2,6325.91,6482.1,293100],["2017-02-02",6482.1,6560.2,6325.91,6560.2,200800],["2017-02-03",6482.1,6716.4,6482.1,6638.3,511300],["2017-02-06",6638.3,6716.4,6482.1,6638.3,701200],["2017-02-07",6560.2,6638.3,6482.1,6560.2,349400],["2017-02-08",6560.2,6950.69,6560.2,6950.69,860679],["2017-02-09",7497.37,7497.37,6872.59,6950.69,824638],["2017-02-10",6950.69,7263.08,6872.59,7184.98,621025],["2017-02-13",7106.88,7184.98,7028.79,7106.88,345810],["2017-02-14",7028.79,7106.88,6950.69,7028.79,751606],["2017-02-15",7028.79,7106.88,6950.69,7106.88,486297],["2017-02-16",7028.79,7263.08,7028.79,7184.98,551921],["2017-02-17",7106.88,7106.88,6950.69,6950.69,282600],["2017-02-20",6950.69,7106.88,6872.59,7106.88,480908],["2017-02-21",7106.88,7497.37,7028.79,7497.37,585693],["2017-02-22",7497.37,7497.37,7341.18,7419.27,336604],["2017-02-23",7419.27,7575.47,7341.18,7575.47,346258],["2017-02-24",7575.47,7731.66,7419.27,7653.57,464611],["2017-02-27",7653.57,7653.57,7419.27,7575.47,292643],["2017-02-28",7497.37,7653.57,7497.37,7575.47,248287],["2017-03-01",7575.47,7575.47,7341.18,7419.27,319348],["2017-03-02",7419.27,7653.57,7419.27,7653.57,414643],["2017-03-03",7653.57,7653.57,7419.27,7653.57,457882],["2017-03-06",7653.57,7731.66,7497.37,7653.57,347800],["2017-03-07",7653.57,7809.76,7497.37,7809.76,347700],["2017-03-08",7809.76,8200.25,7809.76,8200.25,1085116],["2017-03-09",8200.25,8590.74,7965.96,8590.74,586484],["2017-03-10",8590.74,8590.74,8278.35,8512.64,454132],["2017-03-13",8356.45,8356.45,7965.96,8200.25,681465],["2017-03-14",8122.15,8746.93,7965.96,8746.93,542902],["2017-03-15",8746.93,8981.23,7965.96,8825.03,697350],["2017-03-16",8590.74,8668.84,8356.45,8434.54,374910],["2017-03-17",8512.64,8512.64,8200.25,8512.64,363030],["2017-03-20",8512.64,8590.74,8278.35,8434.54,369474],["2017-03-21",8200.25,8512.64,8200.25,8200.25,423575],["2017-03-22",8200.25,8590.74,8044.06,8590.74,749632],["2017-03-23",8512.64,8512.64,8122.15,8200.25,674046],["2017-03-24",8044.06,8278.35,8044.06,8044.06,339340],["2017-03-27",8122.15,8278.35,7965.96,8200.25,476300],["2017-03-28",8200.25,8200.25,7965.96,8122.15,426236],["2017-03-29",8122.15,8200.25,7887.86,7887.86,393321],["2017-03-30",8122.15,8200.25,7887.86,8122.15,270169],["2017-03-31",8122.15,8122.15,7731.66,7809.76,890560],["2017-04-03",7809.76,7809.76,7419.27,7419.27,660841],["2017-04-04",7419.27,8044.06,7419.27,7887.86,776380],["2017-04-05",7809.76,7965.96,7731.66,7965.96,320210],["2017-04-07",7965.96,7965.96,7809.76,7965.96,691419],["2017-04-10",7965.96,8122.15,7809.76,7965.96,645600],["2017-04-11",7887.86,8122.15,7809.76,7887.86,653440],["2017-04-12",7887.86,7965.96,7653.57,7731.66,333800],["2017-04-13",7731.66,7809.76,7575.47,7731.66,499122],["2017-04-14",7731.66,7731.66,7419.27,7653.57,198339],["2017-04-17",7419.27,7731.66,7419.27,7419.27,217630],["2017-04-18",7497.37,7575.47,7341.18,7497.37,87465],["2017-04-19",7497.37,7497.37,6794.49,6794.49,1485200],["2017-04-20",6794.49,6794.49,6247.81,6560.2,483425],["2017-04-21",6482.1,6794.49,6482.1,6716.4,106602],["2017-04-24",6638.3,6716.4,6404.01,6482.1,212100],["2017-04-25",6482.1,6638.3,6091.61,6091.61,457725],["2017-04-26",6247.81,6404.01,5935.42,6404.01,491902],["2017-04-27",6404.01,6482.1,6247.81,6325.91,174200],["2017-04-28",6169.71,6404.01,6169.71,6404.01,205100],["2017-05-03",6404.01,6638.3,6325.91,6560.2,792525],["2017-05-04",6482.1,6794.49,6482.1,6560.2,633200],["2017-05-05",6560.2,6638.3,6404.01,6560.2,576000],["2017-05-08",6560.2,6638.3,6404.01,6482.1,447240],["2017-05-09",6482.1,6560.2,6325.91,6482.1,949200],["2017-05-10",6560.2,6638.3,6482.1,6482.1,357600],["2017-05-11",6482.1,7106.88,6482.1,6872.59,919722],["2017-05-12",7028.79,7263.08,6872.59,7028.79,712042],["2017-05-15",7106.88,7184.98,6794.49,6872.59,443400],["2017-05-16",6950.69,7028.79,6638.3,6638.3,420060],["2017-05-17",6638.3,6716.4,6560.2,6638.3,390900],["2017-05-18",6638.3,6794.49,6560.2,6638.3,289722],["2017-05-19",6638.3,6716.4,6560.2,6638.3,174815],["2017-05-22",6716.4,6794.49,6560.2,6638.3,622353],["2017-05-23",6638.3,6716.4,6482.1,6482.1,244190],["2017-05-24",6482.1,6560.2,6404.01,6482.1,299402],["2017-05-25",6404.01,6638.3,6404.01,6638.3,379463],["2017-05-26",6638.3,6638.3,6482.1,6482.1,69432],["2017-05-29",6560.2,6638.3,6482.1,6560.2,157860],["2017-05-30",6560.2,7184.98,6560.2,7106.88,2235000],["2017-05-31",7184.98,7184.98,6872.59,6950.69,178000],["2017-06-01",7106.88,7263.08,6872.59,7028.79,462828],["2017-06-02",7028.79,7106.88,6872.59,6950.69,514140],["2017-06-05",6950.69,7028.79,6872.59,6950.69,858571],["2017-06-06",6872.59,7106.88,6872.59,7028.79,611605],["2017-06-07",7028.79,7419.27,6950.69,7263.08,1390234],["2017-06-08",7341.18,7419.27,7184.98,7263.08,759881],["2017-06-09",7263.08,7341.18,7184.98,7263.08,633373],["2017-06-12",7184.98,7341.18,7028.79,7028.79,765968],["2017-06-13",7028.79,7106.88,6794.49,6950.69,932378],["2017-06-14",6872.59,7028.79,6794.49,6950.69,467807],["2017-06-15",6872.59,7106.88,6794.49,7028.79,695030],["2017-06-16",6950.69,7184.98,6872.59,7184.98,1102900],["2017-06-19",7184.98,7184.98,6950.69,7028.79,616490],["2017-06-20",7028.79,7106.88,6872.59,6950.69,280960],["2017-06-21",6950.69,7028.79,6794.49,6950.69,838805],["2017-06-22",6950.69,7106.88,6794.49,7106.88,1187735],["2017-06-23",7028.79,7184.98,6872.59,7028.79,898979],["2017-06-26",6950.69,7028.79,6872.59,6872.59,514250],["2017-06-27",6950.69,7028.79,6794.49,6872.59,203380],["2017-06-28",6794.49,6950.69,6794.49,6872.59,1225800],["2017-06-29",6794.49,6950.69,6794.49,6872.59,357500],["2017-06-30",6872.59,6950.69,6716.4,6716.4,178606],["2017-07-03",6794.49,6872.59,6560.2,6794.49,753440],["2017-07-04",6716.4,6872.59,6638.3,6716.4,816300],["2017-07-05",6716.4,6794.49,6638.3,6794.49,138000],["2017-07-06",6872.59,7028.79,6794.49,6950.69,1238500],["2017-07-07",6950.69,7028.79,6794.49,6794.49,848571],["2017-07-10",6794.49,6872.59,6638.3,6794.49,1384889],["2017-07-11",6794.49,6794.49,6638.3,6716.4,1135760],["2017-07-12",6638.3,6872.59,6638.3,6716.4,191400],["2017-07-13",6638.3,6794.49,6638.3,6794.49,386020],["2017-07-14",6794.49,6794.49,6638.3,6716.4,391310],["2017-07-17",6716.4,6716.4,6638.3,6638.3,554432],["2017-07-18",6638.3,6716.4,6560.2,6560.2,453521],["2017-07-19",6560.2,6716.4,6560.2,6638.3,264780],["2017-07-20",6638.3,6716.4,6482.1,6560.2,296900],["2017-07-21",6638.3,6638.3,6482.1,6638.3,111210],["2017-07-24",6638.3,6638.3,6325.91,6482.1,228066],["2017-07-25",6482.1,6560.2,6247.81,6404.01,311602],["2017-07-26",6325.91,6560.2,6247.81,6560.2,143800],["2017-07-27",6560.2,6560.2,6404.01,6404.01,473350],["2017-07-28",6482.1,6560.2,6325.91,6482.1,641201],["2017-07-31",6482.1,6638.3,6404.01,6560.2,117329],["2017-08-01",6560.2,6638.3,6560.2,6560.2,1168089],["2017-08-02",6560.2,6560.2,6482.1,6482.1,273503],["2017-08-03",6560.2,6872.59,6482.1,6716.4,1571449],["2017-08-04",6794.49,6794.49,6638.3,6716.4,357714],["2017-08-07",6716.4,6872.59,6638.3,6794.49,339803],["2017-08-08",6794.49,6794.49,6638.3,6638.3,428542],["2017-08-09",6638.3,6794.49,6560.2,6560.2,487510],["2017-08-10",6560.2,6716.4,6560.2,6638.3,258400],["2017-08-11",6560.2,6638.3,6560.2,6638.3,244414],["2017-08-14",7028.79,7028.79,6638.3,6872.59,901102],["2017-08-15",6950.69,6950.69,6716.4,6794.49,334925],["2017-08-16",6794.49,6794.49,6716.4,6794.49,1292850],["2017-08-17",6794.49,6794.49,6638.3,6716.4,369227],["2017-08-18",6716.4,6794.49,6638.3,6716.4,209000],["2017-08-21",6716.4,6716.4,6638.3,6716.4,999412],["2017-08-22",6716.4,6794.49,6638.3,6794.49,304411],["2017-08-23",6794.49,6794.49,6638.3,6716.4,233200],["2017-08-24",6716.4,6716.4,6638.3,6716.4,275020],["2017-08-25",6638.3,6716.4,6560.2,6560.2,129620],["2017-08-28",6638.3,6716.4,6560.2,6638.3,245514],["2017-08-29",6638.3,6804.26,6638.3,6721.28,298526],["2017-08-30",6721.28,6721.28,6472.34,6555.32,214000],["2017-08-31",6555.32,6638.3,6472.34,6555.32,66432],["2017-09-01",6472.34,6555.32,6472.34,6555.32,64309],["2017-09-05",6555.32,6555.32,6389.36,6472.34,233760],["2017-09-06",6472.34,6472.34,6389.36,6472.34,93000],["2017-09-07",6389.36,6472.34,6389.36,6389.36,191450],["2017-09-08",6389.36,6472.34,6306.38,6389.36,176400],["2017-09-11",6306.38,6389.36,6223.4,6223.4,72558],["2017-09-12",6223.4,6389.36,6223.4,6306.38,159860],["2017-09-13",6306.38,6389.36,6306.38,6389.36,148000],["2017-09-14",6306.38,6472.34,6306.38,6306.38,230670],["2017-09-15",6389.36,6389.36,6306.38,6389.36,9800],["2017-09-18",6389.36,6555.32,6389.36,6472.34,124218],["2017-09-19",6472.34,6472.34,6389.36,6472.34,87300],["2017-09-20",6472.34,6472.34,6306.38,6472.34,147170],["2017-09-21",6472.34,6472.34,6306.38,6389.36,119250],["2017-09-22",6389.36,6389.36,6306.38,6389.36,38100],["2017-09-25",6472.34,6472.34,6306.38,6389.36,93100],["2017-09-26",6389.36,6389.36,6306.38,6306.38,100220],["2017-09-27",6306.38,6306.38,6140.43,6140.43,316000],["2017-09-28",6223.4,6306.38,6140.43,6140.43,387842],["2017-09-29",6223.4,6223.4,6140.43,6140.43,269300],["2017-10-02",6223.4,6223.4,6140.43,6223.4,101600],["2017-10-03",6223.4,6306.38,6057.45,6140.43,155700],["2017-10-04",6223.4,6223.4,6057.45,6140.43,70008],["2017-10-05",6140.43,6223.4,6140.43,6140.43,131900],["2017-10-06",6140.43,6223.4,6140.43,6223.4,113628],["2017-10-09",6223.4,6223.4,6140.43,6140.43,109500],["2017-10-10",6223.4,6223.4,6140.43,6223.4,52208],["2017-10-11",6223.4,6223.4,6057.45,6140.43,128270],["2017-10-12",6140.43,6140.43,6057.45,6057.45,62500],["2017-10-13",6057.45,6140.43,5974.47,6140.43,44702],["2017-10-16",6140.43,6140.43,5974.47,6140.43,79023],["2017-10-17",6140.43,6140.43,6057.45,6140.43,280600],["2017-10-18",6140.43,6140.43,6057.45,6140.43,69770],["2017-10-19",6140.43,6140.43,5974.47,6057.45,127700],["2017-10-20",6057.45,6057.45,5891.49,5891.49,143400],["2017-10-23",5891.49,5891.49,5808.51,5891.49,209900],["2017-10-24",5808.51,5891.49,5808.51,5891.49,78400],["2017-10-25",5808.51,5891.49,5725.53,5725.53,107920],["2017-10-26",5808.51,5891.49,5725.53,5808.51,256300],["2017-10-27",5725.53,5891.49,5725.53,5808.51,56261],["2017-10-30",5808.51,5891.49,5808.51,5808.51,125358],["2017-10-31",5808.51,5891.49,5725.53,5808.51,88000],["2017-11-01",5808.51,5808.51,5642.55,5808.51,32300],["2017-11-02",5642.55,5808.51,5642.55,5725.53,85200],["2017-11-03",5725.53,5725.53,5559.57,5725.53,75230],["2017-11-06",5725.53,6057.45,5725.53,5974.47,301300],["2017-11-07",5891.49,5974.47,5808.51,5974.47,192700],["2017-11-08",5808.51,5974.47,5808.51,5974.47,127742],["2017-11-09",5891.49,5974.47,5808.51,5891.49,99800],["2017-11-10",5891.49,5891.49,5808.51,5808.51,53305],["2017-11-13",5891.49,5974.47,5725.53,5725.53,192008],["2017-11-14",5725.53,5891.49,5725.53,5891.49,206200],["2017-11-15",5891.49,5891.49,5725.53,5808.51,160664],["2017-11-16",5725.53,5891.49,5725.53,5808.51,114754],["2017-11-17",5808.51,5891.49,5725.53,5808.51,433900],["2017-11-20",5808.51,5891.49,5725.53,5891.49,95501],["2017-11-21",5808.51,5891.49,5725.53,5808.51,100126],["2017-11-22",5808.51,5808.51,5725.53,5808.51,185000],["2017-11-23",5725.53,5808.51,5725.53,5808.51,28200],["2017-11-24",5725.53,6389.36,5725.53,6140.43,862826],["2017-11-27",6140.43,6472.34,6140.43,6472.34,483604],["2017-11-28",6306.38,6472.34,6223.4,6389.36,284510],["2017-11-29",6223.4,6389.36,6223.4,6223.4,113695],["2017-11-30",6223.4,6306.38,6223.4,6306.38,111706],["2017-12-01",6306.38,6306.38,6057.45,6223.4,410009],["2017-12-04",6223.4,6306.38,6140.43,6223.4,257866],["2017-12-05",6140.43,6223.4,6057.45,6140.43,170323],["2017-12-06",6057.45,6140.43,5974.47,6140.43,154000],["2017-12-07",6140.43,6223.4,6057.45,6140.43,128848],["2017-12-08",6140.43,6223.4,6057.45,6223.4,238900],["2017-12-11",6140.43,6223.4,6140.43,6140.43,257500],["2017-12-12",6140.43,6140.43,5974.47,6057.45,180200],["2017-12-13",6057.45,6057.45,5974.47,6057.45,206100],["2017-12-14",6057.45,6555.32,6057.45,6472.34,832978],["2017-12-15",6555.32,6638.3,6389.36,6389.36,364738],["2017-12-18",6472.34,6472.34,6306.38,6389.36,196600],["2017-12-19",6389.36,6472.34,6223.4,6389.36,465135],["2017-12-20",6389.36,6389.36,6140.43,6306.38,322153],["2017-12-21",6306.38,6306.38,6223.4,6306.38,65500],["2017-12-22",6306.38,6306.38,6140.43,6306.38,126458],["2017-12-25",6306.38,6306.38,6140.43,6223.4,83525],["2017-12-26",6223.4,6223.4,6140.43,6223.4,170400],["2017-12-27",6223.4,6306.38,6140.43,6223.4,95900],["2017-12-28",6223.4,6306.38,6140.43,6306.38,154308],["2017-12-29",6306.38,6555.32,6223.4,6472.34,294003],["2018-01-02",6472.34,6555.32,6306.38,6389.36,341325],["2018-01-03",6389.36,6555.32,6306.38,6472.34,686300],["2018-01-04",6472.34,6472.34,6389.36,6472.34,137400],["2018-01-05",6472.34,6472.34,6306.38,6389.36,298400],["2018-01-08",6306.38,6389.36,6223.4,6306.38,232328],["2018-01-09",6223.4,6306.38,6057.45,6140.43,410100],["2018-01-10",6140.43,6223.4,6140.43,6140.43,180485],["2018-01-11",6140.43,6223.4,6057.45,6140.43,362600],["2018-01-12",6223.4,6306.38,6057.45,6140.43,222200],["2018-01-15",6057.45,6140.43,6057.45,6057.45,212000],["2018-01-16",6057.45,6140.43,5974.47,6057.45,265400],["2018-01-17",6057.45,6057.45,5808.51,5974.47,181500],["2018-01-18",5974.47,5974.47,5808.51,5808.51,332433],["2018-01-19",5808.51,6057.45,5808.51,5974.47,691800],["2018-01-22",5974.47,5974.47,5725.53,5808.51,256700],["2018-01-23",5808.51,5891.49,5642.55,5808.51,182980],["2018-01-24",5808.51,6057.45,5725.53,5891.49,202838],["2018-01-25",5974.47,6057.45,5808.51,5891.49,150500],["2018-01-26",5891.49,5891.49,5642.55,5642.55,180123],["2018-01-29",5725.53,5725.53,5559.57,5642.55,168800],["2018-01-30",5642.55,5642.55,5476.6,5642.55,122400],["2018-01-31",5642.55,5725.53,5559.57,5642.55,132800],["2018-02-01",5642.55,5642.55,5559.57,5642.55,107400],["2018-02-02",5559.57,5559.57,5476.6,5476.6,70200],["2018-02-05",5559.57,5559.57,5393.62,5393.62,121200],["2018-02-06",5310.64,5393.62,4895.74,5144.68,253400],["2018-02-07",5144.68,5310.64,5144.68,5227.66,126420],["2018-02-08",5310.64,5310.64,5144.68,5227.66,158200],["2018-02-09",5144.68,5227.66,5061.7,5144.68,70501],["2018-02-12",5144.68,5310.64,5144.68,5227.66,387700],["2018-02-13",5310.64,5310.64,5227.66,5310.64,50600],["2018-02-21",5393.62,5393.62,5227.66,5227.66,87800],["2018-02-22",5310.64,5310.64,5227.66,5310.64,35700],["2018-02-23",5310.64,5310.64,5227.66,5227.66,52500],["2018-02-26",5310.64,5310.64,5144.68,5227.66,250700],["2018-02-27",5227.66,5227.66,5061.7,5061.7,136100],["2018-02-28",5144.68,5227.66,5061.7,5061.7,104400],["2018-03-01",5144.68,5144.68,4978.72,5144.68,196720],["2018-03-02",5144.68,5144.68,4978.72,5144.68,104100],["2018-03-05",5144.68,5144.68,4978.72,5061.7,129200],["2018-03-06",4978.72,5061.7,4895.74,5061.7,107810],["2018-03-07",5061.7,5061.7,4978.72,5061.7,131410],["2018-03-08",5061.7,5144.68,4978.72,5144.68,35900],["2018-03-09",5144.68,5227.66,5061.7,5061.7,108500],["2018-03-12",5061.7,5144.68,4978.72,5061.7,13630],["2018-03-13",5061.7,5144.68,4978.72,5061.7,123300],["2018-03-14",4978.72,5061.7,4978.72,5061.7,135428],["2018-03-15",5061.7,5061.7,4978.72,4978.72,149100],["2018-03-16",5061.7,5061.7,4895.74,4895.74,159842],["2018-03-19",4978.72,4978.72,4895.74,4978.72,91400],["2018-03-20",5061.7,5061.7,4895.74,4978.72,124530],["2018-03-21",4895.74,4978.72,4812.77,4895.74,158000],["2018-03-22",4895.74,4895.74,4812.77,4895.74,183100],["2018-03-23",4812.77,4812.77,4646.81,4729.79,288900],["2018-03-26",4729.79,4812.77,4646.81,4729.79,185665],["2018-03-27",4812.77,4812.77,4646.81,4646.81,206800],["2018-03-28",4729.79,4729.79,4563.83,4646.81,168990],["2018-03-29",4646.81,4646.81,4480.85,4563.83,199910],["2018-03-30",4646.81,4646.81,4480.85,4646.81,152100],["2018-04-02",4563.83,4646.81,4480.85,4563.83,140400],["2018-04-03",4563.83,4563.83,4397.87,4563.83,267500],["2018-04-04",4480.85,4646.81,4480.85,4646.81,674096],["2018-04-05",4646.81,4646.81,4563.83,4646.81,316200],["2018-04-06",4646.81,5061.7,4646.81,5061.7,968500],["2018-04-09",5144.68,5559.57,5144.68,5393.62,963800],["2018-04-10",5393.62,5393.62,5061.7,5061.7,639200],["2018-04-11",4978.72,5144.68,4812.77,4895.74,396400],["2018-04-12",4895.74,4978.72,4812.77,4895.74,230800],["2018-04-13",4895.74,5227.66,4895.74,4895.74,283100],["2018-04-16",5061.7,5061.7,4812.77,4895.74,83500],["2018-04-17",4978.72,4978.72,4812.77,4895.74,280600],["2018-04-18",4895.74,4978.72,4729.79,4729.79,230600],["2018-04-19",4729.79,4729.79,4480.85,4563.83,445100],["2018-04-20",4563.83,4563.83,4397.87,4480.85,250100],["2018-04-23",4480.85,4563.83,4314.89,4314.89,191900],["2018-04-24",4314.89,4397.87,4231.91,4314.89,104600],["2018-04-26",4231.91,4314.89,3900.0,4065.96,641600],["2018-04-27",4065.96,4148.94,3900.0,4065.96,144295],["2018-05-02",4065.96,4065.96,3900.0,4065.96,761000],["2018-05-03",4065.96,4065.96,3817.02,3900.0,141800],["2018-05-04",3900.0,3900.0,3734.04,3817.02,172100],["2018-05-07",3900.0,3900.0,3651.06,3817.02,651700],["2018-05-08",3734.04,3817.02,3568.09,3734.04,378400],["2018-05-09",3734.04,3817.02,3651.06,3734.04,240200],["2018-05-10",3734.04,3734.04,3651.06,3651.06,252100],["2018-05-11",3651.06,3734.04,3651.06,3734.04,125000],["2018-05-14",3734.04,3817.02,3734.04,3817.02,144900],["2018-05-15",3817.02,4148.94,3817.02,4065.96,539000],["2018-05-16",3982.98,4065.96,3817.02,3982.98,192100],["2018-05-17",3900.0,3982.98,3817.02,3817.02,168400],["2018-05-18",3817.02,3900.0,3734.04,3900.0,219800],["2018-05-21",3817.02,3900.0,3734.04,3817.02,200600],["2018-05-22",3817.02,3817.02,3651.06,3734.04,226700],["2018-05-23",3651.06,3817.02,3651.06,3734.04,160700],["2018-05-24",3734.04,3817.02,3651.06,3734.04,81900],["2018-05-25",3734.04,3817.02,3734.04,3734.04,205400],["2018-05-28",3734.04,3734.04,3485.11,3568.09,124700],["2018-05-29",3568.09,3734.04,3485.11,3734.04,247700],["2018-05-30",3734.04,3734.04,3651.06,3734.04,196800],["2018-05-31",3651.06,3817.02,3651.06,3651.06,135300],["2018-06-01",3651.06,3734.04,3651.06,3734.04,94100],["2018-06-04",3734.04,3817.02,3734.04,3817.02,246000],["2018-06-05",3817.02,3900.0,3734.04,3817.02,350300],["2018-06-06",3817.02,4148.94,3734.04,4065.96,361100],["2018-06-07",4065.96,4314.89,3982.98,4148.94,874000],["2018-06-08",4148.94,4148.94,3982.98,4065.96,232400],["2018-06-11",4065.96,4065.96,3900.0,3982.98,105100],["2018-06-12",3982.98,3982.98,3734.04,3900.0,433500],["2018-06-13",3900.0,4065.96,3900.0,3982.98,344200],["2018-06-14",3900.0,4065.96,3900.0,3982.98,122900],["2018-06-15",3900.0,3982.98,3817.02,3900.0,149200],["2018-06-18",3900.0,3982.98,3817.02,3900.0,144200],["2018-06-19",3982.98,3982.98,3734.04,3817.02,484900],["2018-06-20",3734.04,3900.0,3734.04,3900.0,184000],["2018-06-21",3817.02,3900.0,3734.04,3817.02,270100],["2018-06-22",3817.02,3817.02,3734.04,3734.04,178400],["2018-06-25",3734.04,3900.0,3734.04,3817.02,289700],["2018-06-26",3817.02,3817.02,3734.04,3817.02,164400],["2018-06-27",3817.02,3900.0,3734.04,3900.0,259200],["2018-06-28",3900.0,3900.0,3700.0,3800.0,216200],["2018-06-29",3800.0,3800.0,3700.0,3800.0,26900],["2018-07-02",3800.0,3800.0,3600.0,3700.0,263200],["2018-07-03",3700.0,3700.0,3500.0,3500.0,207600],["2018-07-04",3500.0,3500.0,3400.0,3500.0,71100],["2018-07-05",3500.0,3500.0,3300.0,3400.0,91600],["2018-07-06",3400.0,3500.0,3400.0,3500.0,449200],["2018-07-09",3400.0,3500.0,3400.0,3400.0,169800],["2018-07-10",3400.0,3500.0,3400.0,3400.0,361200],["2018-07-11",3400.0,3500.0,3300.0,3300.0,208500],["2018-07-12",3300.0,3400.0,3300.0,3400.0,83800],["2018-07-13",3400.0,3400.0,3300.0,3400.0,102700],["2018-07-16",3400.0,3500.0,3400.0,3400.0,117800],["2018-07-17",3400.0,3500.0,3300.0,3500.0,278700],["2018-07-18",3400.0,3600.0,3400.0,3500.0,360300],["2018-07-19",3500.0,3500.0,3200.0,3200.0,729700],["2018-07-20",3100.0,3200.0,3000.0,3200.0,176800],["2018-07-23",3200.0,3200.0,3000.0,3200.0,97900],["2018-07-24",3100.0,3200.0,3000.0,3100.0,232700],["2018-07-25",3100.0,3200.0,3000.0,3200.0,124000],["2018-07-26",3100.0,3200.0,3100.0,3200.0,73200],["2018-07-27",3200.0,3400.0,3100.0,3300.0,371700],["2018-07-30",3200.0,3300.0,3200.0,3300.0,229800],["2018-07-31",3200.0,3200.0,3100.0,3200.0,166200],["2018-08-01",3200.0,3300.0,3200.0,3200.0,345400],["2018-08-02",3200.0,3200.0,3100.0,3200.0,137700],["2018-08-03",3200.0,3200.0,3100.0,3200.0,74800],["2018-08-06",3100.0,3300.0,3000.0,3000.0,470700],["2018-08-07",3000.0,3100.0,3000.0,3100.0,239800],["2018-08-08",3100.0,3100.0,3000.0,3100.0,237000],["2018-08-09",3100.0,3100.0,3100.0,3100.0,400300],["2018-08-10",3000.0,3100.0,3000.0,3100.0,214100],["2018-08-13",3000.0,3100.0,3000.0,3000.0,112600],["2018-08-14",3000.0,3100.0,2900.0,3100.0,337800],["2018-08-15",3000.0,3100.0,3000.0,3000.0,25900],["2018-08-16",3000.0,3000.0,2800.0,3000.0,322521],["2018-08-17",3000.0,3000.0,2800.0,3000.0,251221],["2018-08-20",3000.0,3000.0,2800.0,3000.0,200305],["2018-08-21",2900.0,3000.0,2700.0,2700.0,467400],["2018-08-22",2800.0,2800.0,2500.0,2500.0,415500],["2018-08-23",2600.0,2700.0,2500.0,2600.0,355600],["2018-08-24",2700.0,2700.0,2500.0,2500.0,228989],["2018-08-27",2600.0,2700.0,2600.0,2600.0,142100],["2018-08-28",2600.0,2700.0,2600.0,2600.0,67100],["2018-08-29",2600.0,2700.0,2500.0,2600.0,224400],["2018-08-30",2600.0,2700.0,2500.0,2600.0,250300],["2018-08-31",2700.0,2700.0,2600.0,2600.0,60200],["2018-09-04",2600.0,2700.0,2600.0,2600.0,183400],["2018-09-05",2600.0,2700.0,2500.0,2500.0,274700],["2018-09-06",2600.0,2600.0,2500.0,2600.0,69500],["2018-09-07",2600.0,2600.0,2500.0,2600.0,172442],["2018-09-10",2500.0,2600.0,2500.0,2600.0,6100],["2018-09-11",2500.0,2600.0,2500.0,2500.0,79200],["2018-09-12",2600.0,2600.0,2500.0,2600.0,44500],["2018-09-13",2600.0,2600.0,2500.0,2500.0,101300],["2018-09-14",2600.0,2600.0,2500.0,2600.0,53800],["2018-09-17",2600.0,2600.0,2500.0,2600.0,14000],["2018-09-18",2600.0,2600.0,2500.0,2600.0,45600],["2018-09-19",2600.0,2600.0,2500.0,2500.0,26600],["2018-09-20",2500.0,2600.0,2500.0,2500.0,244800],["2018-09-21",2600.0,2700.0,2600.0,2700.0,756700],["2018-09-24",2700.0,2900.0,2700.0,2700.0,399200],["2018-09-25",2700.0,2800.0,2700.0,2700.0,251900],["2018-09-26",2700.0,2700.0,2600.0,2600.0,301800],["2018-09-27",2600.0,2700.0,2500.0,2600.0,301800],["2018-09-28",2600.0,2700.0,2600.0,2700.0,241039],["2018-10-01",2600.0,2700.0,2500.0,2600.0,231100],["2018-10-02",2600.0,2700.0,2500.0,2600.0,192300],["2018-10-03",2600.0,2600.0,2600.0,2600.0,99528],["2018-10-04",2600.0,2600.0,2500.0,2500.0,70100],["2018-10-05",2600.0,2700.0,2500.0,2600.0,199100],["2018-10-08",2600.0,2600.0,2500.0,2600.0,134800],["2018-10-09",2600.0,2700.0,2500.0,2600.0,110500],["2018-10-10",2500.0,2600.0,2500.0,2600.0,36800],["2018-10-11",2500.0,2600.0,2400.0,2400.0,222800],["2018-10-12",2400.0,2500.0,2300.0,2500.0,394000],["2018-10-15",2500.0,2500.0,2400.0,2500.0,33400],["2018-10-16",2500.0,2500.0,2400.0,2500.0,57800],["2018-10-17",2500.0,2500.0,2400.0,2500.0,107200],["2018-10-18",2400.0,2400.0,2300.0,2400.0,103100],["2018-10-19",2300.0,2500.0,2300.0,2300.0,186400],["2018-10-22",2300.0,2300.0,2100.0,2100.0,301000],["2018-10-23",1900.0,2000.0,1900.0,1900.0,352075],["2018-10-24",1800.0,1900.0,1800.0,1800.0,658200],["2018-10-25",1800.0,1800.0,1700.0,1800.0,106500],["2018-10-26",1700.0,1900.0,1700.0,1900.0,98000],["2018-10-29",1900.0,1900.0,1800.0,1800.0,63600],["2018-10-30",1700.0,1800.0,1700.0,1800.0,135000],["2018-10-31",1800.0,1800.0,1700.0,1800.0,91900],["2018-11-01",1700.0,1800.0,1700.0,1700.0,280100],["2018-11-02",1700.0,1700.0,1600.0,1700.0,120000],["2018-11-05",1700.0,1700.0,1700.0,1700.0,11500],["2018-11-06",1700.0,1800.0,1700.0,1700.0,150300],["2018-11-07",1700.0,1700.0,1700.0,1700.0,48109],["2018-11-08",1700.0,1800.0,1700.0,1700.0,288300],["2018-11-09",1700.0,1800.0,1700.0,1800.0,61500],["2018-11-12",1800.0,1800.0,1700.0,1700.0,67900],["2018-11-13",1600.0,1700.0,1600.0,1600.0,36100],["2018-11-14",1600.0,1700.0,1600.0,1600.0,31500],["2018-11-15",1600.0,1700.0,1600.0,1700.0,188877],["2018-11-16",1700.0,1800.0,1700.0,1700.0,147200],["2018-11-19",1700.0,1800.0,1700.0,1700.0,11400],["2018-11-20",1700.0,1800.0,1700.0,1800.0,87900],["2018-11-21",1700.0,1800.0,1700.0,1700.0,38100],["2018-11-22",1700.0,1800.0,1700.0,1700.0,56100],["2018-11-23",1700.0,1800.0,1700.0,1700.0,76900],["2018-11-26",1700.0,1800.0,1600.0,1700.0,106400],["2018-11-27",1600.0,1700.0,1600.0,1600.0,69900],["2018-11-28",1700.0,1700.0,1600.0,1600.0,23300],["2018-11-29",1600.0,1700.0,1600.0,1700.0,73200],["2018-11-30",1600.0,1700.0,1600.0,1700.0,59400],["2018-12-03",1700.0,1800.0,1700.0,1800.0,129100],["2018-12-04",1700.0,1800.0,1700.0,1700.0,59500],["2018-12-05",1700.0,1700.0,1600.0,1700.0,92800],["2018-12-06",1700.0,1800.0,1700.0,1700.0,135000],["2018-12-07",1800.0,1800.0,1700.0,1700.0,45800],["2018-12-10",1700.0,1700.0,1600.0,1700.0,81100],["2018-12-11",1700.0,1800.0,1600.0,1700.0,138100],["2018-12-12",1700.0,1800.0,1700.0,1700.0,28300],["2018-12-13",1700.0,1800.0,1700.0,1700.0,19500],["2018-12-14",1700.0,1800.0,1700.0,1800.0,406900],["2018-12-17",1800.0,1900.0,1800.0,1800.0,41700],["2018-12-18",1700.0,1800.0,1700.0,1800.0,18500],["2018-12-19",1700.0,1800.0,1700.0,1700.0,18700],["2018-12-20",1800.0,1800.0,1700.0,1700.0,47900],["2018-12-21",1700.0,1800.0,1700.0,1800.0,69600],["2018-12-24",1800.0,1800.0,1700.0,1700.0,54800],["2018-12-25",1600.0,1700.0,1600.0,1700.0,18000],["2018-12-26",1600.0,1800.0,1600.0,1700.0,931700],["2018-12-27",1700.0,1800.0,1700.0,1700.0,38000],["2018-12-28",1700.0,1800.0,1700.0,1700.0,27800],["2019-01-02",1700.0,1800.0,1700.0,1800.0,167900],["2019-01-03",1700.0,1800.0,1700.0,1800.0,1465900],["2019-01-04",1800.0,1800.0,1700.0,1700.0,24500],["2019-01-07",1800.0,1800.0,1700.0,1700.0,69500],["2019-01-08",1700.0,1800.0,1700.0,1800.0,1960100],["2019-01-09",1900.0,1900.0,1900.0,1900.0,192900],["2019-01-10",2000.0,2000.0,1800.0,1800.0,134101],["2019-01-11",1800.0,1900.0,1700.0,1800.0,46800],["2019-01-14",1700.0,1800.0,1700.0,1800.0,38100],["2019-01-15",1700.0,1800.0,1700.0,1800.0,14600],["2019-01-16",1800.0,1800.0,1700.0,1700.0,106700],["2019-01-17",1700.0,1800.0,1700.0,1800.0,25500],["2019-01-18",1700.0,1800.0,1700.0,1800.0,130700],["2019-01-21",1700.0,1700.0,1700.0,1700.0,71800],["2019-01-22",1600.0,1600.0,1600.0,1600.0,193400],["2019-01-23",1600.0,1700.0,1500.0,1600.0,253200],["2019-01-24",1500.0,1600.0,1500.0,1600.0,222600],["2019-01-25",1600.0,1700.0,1600.0,1600.0,41100],["2019-01-28",1500.0,1500.0,1500.0,1500.0,13500],["2019-01-29",1500.0,1600.0,1500.0,1500.0,89500],["2019-01-30",1500.0,1600.0,1500.0,1600.0,57005],["2019-01-31",1600.0,1700.0,1600.0,1600.0,2000],["2019-02-01",1600.0,1700.0,1600.0,1700.0,12200],["2019-02-11",1700.0,1700.0,1600.0,1600.0,21500],["2019-02-12",1600.0,1700.0,1600.0,1700.0,8880],["2019-02-13",1600.0,1700.0,1600.0,1600.0,65800],["2019-02-14",1700.0,1700.0,1600.0,1700.0,249410],["2019-02-15",1600.0,1700.0,1600.0,1700.0,70700],["2019-02-18",1700.0,1700.0,1700.0,1700.0,58200],["2019-02-19",1600.0,1800.0,1600.0,1600.0,8700],["2019-02-20",1600.0,1700.0,1600.0,1600.0,68721],["2019-02-21",1600.0,1600.0,1600.0,1600.0,6000],["2019-02-22",1600.0,1700.0,1600.0,1700.0,92600],["2019-02-25",1600.0,1800.0,1600.0,1700.0,4600],["2019-02-26",1600.0,1700.0,1600.0,1700.0,22400],["2019-02-27",1700.0,1800.0,1600.0,1700.0,91900],["2019-02-28",1700.0,1800.0,1700.0,1800.0,307300],["2019-03-01",1700.0,1800.0,1700.0,1800.0,31700],["2019-03-04",1800.0,1800.0,1700.0,1800.0,134800],["2019-03-05",1800.0,1900.0,1700.0,1800.0,72000],["2019-03-06",1800.0,1900.0,1800.0,1900.0,51900],["2019-03-07",1900.0,1900.0,1800.0,1800.0,28600],["2019-03-08",1800.0,1900.0,1700.0,1800.0,88600],["2019-03-11",1800.0,1900.0,1800.0,1900.0,36100],["2019-03-12",1900.0,1900.0,1800.0,1800.0,67500],["2019-03-13",1900.0,1900.0,1700.0,1800.0,120700],["2019-03-14",1900.0,1900.0,1800.0,1900.0,328000],["2019-03-15",1900.0,2000.0,1800.0,1900.0,63700],["2019-03-18",1900.0,1900.0,1800.0,1900.0,41484],["2019-03-19",1800.0,1900.0,1800.0,1800.0,113600],["2019-03-20",1800.0,1900.0,1800.0,1800.0,154100],["2019-03-21",1700.0,1900.0,1700.0,1800.0,17200],["2019-03-22",1800.0,1800.0,1700.0,1800.0,2500],["2019-03-25",1800.0,1800.0,1800.0,1800.0,15200],["2019-03-26",1800.0,1800.0,1700.0,1800.0,12900],["2019-03-27",1700.0,1900.0,1700.0,1900.0,17000],["2019-03-28",1900.0,1900.0,1800.0,1800.0,30500],["2019-03-29",1900.0,1900.0,1800.0,1800.0,4700],["2019-04-01",1900.0,1900.0,1800.0,1800.0,5800],["2019-04-02",1800.0,1900.0,1800.0,1900.0,2300],["2019-04-03",1800.0,1900.0,1800.0,1800.0,2600],["2019-04-04",1800.0,1900.0,1800.0,1800.0,75400],["2019-04-05",1800.0,1800.0,1800.0,1800.0,11400],["2019-04-08",1800.0,1900.0,1800.0,1800.0,42100],["2019-04-09",1800.0,1900.0,1800.0,1800.0,26800],["2019-04-10",1800.0,1900.0,1800.0,1800.0,24635],["2019-04-11",1800.0,1800.0,1800.0,1800.0,40500],["2019-04-12",1800.0,1800.0,1800.0,1800.0,31200],["2019-04-16",1800.0,1800.0,1800.0,1800.0,11800],["2019-04-17",1800.0,1900.0,1800.0,1800.0,29900],["2019-04-18",1900.0,1900.0,1800.0,1800.0,15200],["2019-04-19",1800.0,1800.0,1700.0,1800.0,8100],["2019-04-22",1700.0,1800.0,1700.0,1800.0,34300],["2019-04-23",1800.0,1800.0,1700.0,1800.0,1100],["2019-04-24",1800.0,1800.0,1700.0,1800.0,22700],["2019-04-25",1800.0,1800.0,1700.0,1700.0,16400],["2019-04-26",1800.0,1800.0,1600.0,1700.0,50500],["2019-05-02",1800.0,1800.0,1700.0,1700.0,89200],["2019-05-03",1800.0,1800.0,1700.0,1700.0,900],["2019-05-06",1700.0,1700.0,1700.0,1700.0,86600],["2019-05-07",1700.0,1800.0,1700.0,1700.0,14500],["2019-05-08",1600.0,1700.0,1600.0,1600.0,12900],["2019-05-09",1600.0,1700.0,1600.0,1700.0,1700],["2019-05-10",1600.0,1700.0,1600.0,1700.0,700],["2019-05-13",1600.0,1700.0,1600.0,1700.0,57600],["2019-05-14",1700.0,1700.0,1600.0,1700.0,77800],["2019-05-15",1700.0,1800.0,1700.0,1800.0,102510],["2019-05-16",1700.0,1800.0,1700.0,1700.0,34900],["2019-05-17",1700.0,1700.0,1700.0,1700.0,78200],["2019-05-20",1700.0,1700.0,1700.0,1700.0,63300],["2019-05-21",1600.0,1700.0,1600.0,1700.0,172900],["2019-05-22",1600.0,1600.0,1600.0,1600.0,120600],["2019-05-23",1600.0,1700.0,1500.0,1700.0,32300],["2019-05-24",1700.0,1700.0,1600.0,1600.0,54900],["2019-05-27",1600.0,1700.0,1500.0,1600.0,1500],["2019-05-28",1600.0,1600.0,1500.0,1500.0,59200],["2019-05-29",1500.0,1600.0,1500.0,1500.0,78242],["2019-05-30",1600.0,1600.0,1500.0,1600.0,600],["2019-05-31",1600.0,1600.0,1500.0,1600.0,4200],["2019-06-03",1600.0,1600.0,1500.0,1500.0,43800],["2019-06-04",1500.0,1600.0,1500.0,1600.0,33800],["2019-06-05",1500.0,1600.0,1500.0,1600.0,24600],["2019-06-06",1600.0,1600.0,1500.0,1500.0,12800],["2019-06-07",1600.0,1600.0,1500.0,1500.0,10200],["2019-06-10",1500.0,1600.0,1500.0,1600.0,1400],["2019-06-11",1500.0,1600.0,1500.0,1600.0,1000],["2019-06-12",1500.0,1600.0,1500.0,1500.0,500],["2019-06-13",1500.0,1600.0,1500.0,1600.0,15200],["2019-06-14",1600.0,1600.0,1600.0,1600.0,20900],["2019-06-17",1500.0,1500.0,1500.0,1500.0,2200],["2019-06-18",1600.0,1600.0,1500.0,1500.0,36600],["2019-06-19",1500.0,1600.0,1500.0,1600.0,15300],["2019-06-20",1600.0,1600.0,1600.0,1600.0,10300],["2019-06-21",1600.0,1600.0,1500.0,1600.0,52300],["2019-06-24",1600.0,1600.0,1500.0,1500.0,180800],["2019-06-25",1500.0,1600.0,1500.0,1600.0,14900],["2019-06-26",1500.0,1600.0,1500.0,1600.0,12100],["2019-06-27",1500.0,1500.0,1500.0,1500.0,49146],["2019-06-28",1500.0,1500.0,1400.0,1500.0,56000],["2019-07-01",1500.0,1500.0,1500.0,1500.0,20800],["2019-07-02",1400.0,1500.0,1400.0,1500.0,37200],["2019-07-03",1500.0,1500.0,1500.0,1500.0,27700],["2019-07-04",1500.0,1600.0,1400.0,1600.0,18700],["2019-07-05",1500.0,1500.0,1500.0,1500.0,18000],["2019-07-08",1500.0,1500.0,1400.0,1400.0,33614],["2019-07-09",1500.0,1500.0,1400.0,1400.0,34900],["2019-07-10",1400.0,1500.0,1400.0,1500.0,64300],["2019-07-11",1500.0,1600.0,1400.0,1500.0,33500],["2019-07-12",1500.0,1500.0,1500.0,1500.0,55331],["2019-07-15",1500.0,1500.0,1400.0,1500.0,55500],["2019-07-16",1500.0,1600.0,1500.0,1500.0,639],["2019-07-17",1500.0,1600.0,1500.0,1500.0,59800],["2019-07-18",1500.0,1600.0,1500.0,1500.0,38900],["2019-07-19",1500.0,1500.0,1500.0,1500.0,15400],["2019-07-22",1500.0,1600.0,1500.0,1600.0,13600],["2019-07-23",1500.0,1500.0,1500.0,1500.0,17800],["2019-07-24",1500.0,1600.0,1500.0,1600.0,8100],["2019-07-25",1500.0,1600.0,1500.0,1500.0,60000],["2019-07-26",1500.0,1500.0,1400.0,1500.0,22200],["2019-07-29",1400.0,1500.0,1400.0,1500.0,12600],["2019-07-30",1400.0,1500.0,1400.0,1500.0,12100],["2019-07-31",1400.0,1500.0,1400.0,1500.0,13300],["2019-08-01",1400.0,1500.0,1400.0,1400.0,89100],["2019-08-02",1500.0,1500.0,1400.0,1500.0,19100],["2019-08-05",1500.0,1500.0,1500.0,1500.0,4100],["2019-08-06",1400.0,1500.0,1400.0,1500.0,84000],["2019-08-07",1500.0,1500.0,1400.0,1500.0,26800],["2019-08-08",1500.0,1500.0,1400.0,1500.0,12300],["2019-08-09",1500.0,1500.0,1500.0,1500.0,2018],["2019-08-12",1500.0,1500.0,1400.0,1400.0,12200],["2019-08-13",1500.0,1500.0,1400.0,1500.0,356900],["2019-08-14",1600.0,1600.0,1500.0,1500.0,23300],["2019-08-15",1500.0,1600.0,1400.0,1500.0,60800],["2019-08-16",1500.0,1500.0,1400.0,1400.0,1100],["2019-08-19",1500.0,1500.0,1400.0,1400.0,500],["2019-08-20",1400.0,1500.0,1400.0,1500.0,49040],["2019-08-21",1500.0,1500.0,1400.0,1500.0,2900],["2019-08-22",1400.0,1600.0,1400.0,1400.0,38700],["2019-08-23",1400.0,1500.0,1400.0,1500.0,29900],["2019-08-26",1500.0,1500.0,1400.0,1500.0,77000],["2019-08-27",1400.0,1600.0,1400.0,1500.0,158945],["2019-08-28",1400.0,1500.0,1400.0,1500.0,62400],["2019-08-29",1400.0,1500.0,1400.0,1500.0,200],["2019-08-30",1500.0,1600.0,1400.0,1500.0,84300],["2019-09-03",1500.0,1500.0,1500.0,1500.0,5000],["2019-09-04",1500.0,1500.0,1400.0,1500.0,37100],["2019-09-05",1500.0,1500.0,1400.0,1500.0,6100],["2019-09-06",1400.0,1500.0,1400.0,1500.0,1400],["2019-09-09",1400.0,1500.0,1400.0,1500.0,2900],["2019-09-10",1400.0,1500.0,1400.0,1500.0,81200],["2019-09-11",1500.0,1500.0,1400.0,1500.0,50600],["2019-09-12",1500.0,1500.0,1400.0,1500.0,11800],["2019-09-13",1500.0,1500.0,1400.0,1400.0,3100],["2019-09-16",1400.0,1500.0,1400.0,1500.0,51400],["2019-09-17",1400.0,1500.0,1400.0,1400.0,5400],["2019-09-18",1500.0,1500.0,1400.0,1400.0,6200],["2019-09-19",1400.0,1500.0,1300.0,1400.0,16300],["2019-09-20",1400.0,1500.0,1400.0,1500.0,7500],["2019-09-23",1500.0,1500.0,1400.0,1500.0,2385],["2019-09-24",1500.0,1500.0,1400.0,1500.0,7900],["2019-09-25",1400.0,1500.0,1400.0,1500.0,12200],["2019-09-26",1500.0,1500.0,1400.0,1400.0,39100],["2019-09-27",1300.0,1500.0,1300.0,1500.0,31300],["2019-09-30",1500.0,1500.0,1400.0,1400.0,74000],["2019-10-01",1500.0,1500.0,1400.0,1500.0,1200],["2019-10-02",1500.0,1500.0,1400.0,1400.0,7300],["2019-10-03",1400.0,1400.0,1400.0,1400.0,3100],["2019-10-04",1500.0,1500.0,1400.0,1500.0,1400],["2019-10-07",1400.0,1400.0,1400.0,1400.0,2000],["2019-10-08",1500.0,1500.0,1400.0,1400.0,3500],["2019-10-09",1400.0,1500.0,1400.0,1500.0,17500],["2019-10-10",1500.0,1500.0,1400.0,1400.0,1500],["2019-10-11",1400.0,1400.0,1400.0,1400.0,3400],["2019-10-14",1400.0,1500.0,1400.0,1500.0,11400],["2019-10-15",1500.0,1500.0,1500.0,1500.0,100],["2019-10-16",1500.0,1500.0,1500.0,1500.0,100],["2019-10-17",1400.0,1500.0,1400.0,1400.0,18500],["2019-10-18",1400.0,1500.0,1400.0,1500.0,2700],["2019-10-21",1500.0,1500.0,1400.0,1500.0,20500],["2019-10-22",1500.0,1500.0,1500.0,1500.0,0],["2019-10-23",1500.0,1500.0,1500.0,1500.0,0],["2019-10-24",1400.0,1500.0,1400.0,1500.0,9000],["2019-10-25",1400.0,1500.0,1400.0,1500.0,600],["2019-10-28",1400.0,1400.0,1400.0,1400.0,7000],["2019-10-29",1400.0,1500.0,1400.0,1500.0,15500],["2019-10-30",1400.0,1500.0,1400.0,1500.0,42900],["2019-10-31",1400.0,1500.0,1400.0,1500.0,29400],["2019-11-01",1500.0,1500.0,1400.0,1400.0,26300],["2019-11-04",1400.0,1400.0,1300.0,1400.0,30300],["2019-11-05",1300.0,1400.0,1300.0,1400.0,51200],["2019-11-06",1400.0,1500.0,1300.0,1500.0,10000],["2019-11-07",1400.0,1500.0,1400.0,1400.0,15100],["2019-11-08",1400.0,1400.0,1400.0,1400.0,300],["2019-11-11",1400.0,1400.0,1400.0,1400.0,7500],["2019-11-12",1400.0,1400.0,1400.0,1400.0,700],["2019-11-13",1400.0,1500.0,1400.0,1500.0,14100],["2019-11-14",1400.0,1400.0,1400.0,1400.0,27500],["2019-11-15",1400.0,1400.0,1300.0,1400.0,71100],["2019-11-18",1400.0,1400.0,1400.0,1400.0,100],["2019-11-19",1300.0,1400.0,1300.0,1400.0,400],["2019-11-20",1400.0,1400.0,1400.0,1400.0,3600],["2019-11-21",1400.0,1400.0,1300.0,1400.0,1900],["2019-11-22",1400.0,1400.0,1300.0,1400.0,25100],["2019-11-25",1300.0,1400.0,1300.0,1300.0,4600],["2019-11-26",1300.0,1400.0,1300.0,1300.0,79100],["2019-11-27",1400.0,1400.0,1200.0,1400.0,9700],["2019-11-28",1400.0,1400.0,1400.0,1400.0,30100],["2019-11-29",1300.0,1400.0,1300.0,1300.0,147700],["2019-12-02",1200.0,1400.0,1200.0,1300.0,28200],["2019-12-03",1400.0,1400.0,1400.0,1400.0,300],["2019-12-04",1300.0,1400.0,1300.0,1300.0,4100],["2019-12-05",1300.0,1400.0,1300.0,1400.0,22100],["2019-12-06",1300.0,1300.0,1300.0,1300.0,100],["2019-12-09",1300.0,1400.0,1300.0,1400.0,101500],["2019-12-10",1300.0,1400.0,1300.0,1400.0,2500],["2019-12-11",1400.0,1400.0,1400.0,1400.0,1000],["2019-12-12",1300.0,1400.0,1300.0,1400.0,300],["2019-12-13",1400.0,1400.0,1400.0,1400.0,300],["2019-12-16",1400.0,1400.0,1400.0,1400.0,400],["2019-12-17",1400.0,1400.0,1400.0,1400.0,0],["2019-12-18",1400.0,1400.0,1400.0,1400.0,300],["2019-12-19",1300.0,1300.0,1300.0,1300.0,200],["2019-12-20",1300.0,1400.0,1300.0,1400.0,23600],["2019-12-23",1400.0,1400.0,1400.0,1400.0,1000],["2019-12-24",1400.0,1500.0,1400.0,1500.0,63100],["2019-12-25",1400.0,1500.0,1400.0,1500.0,29100],["2019-12-26",1400.0,1400.0,1400.0,1400.0,9700],["2019-12-27",1400.0,1400.0,1400.0,1400.0,200],["2019-12-30",1400.0,1400.0,1400.0,1400.0,15000],["2019-12-31",1400.0,1400.0,1400.0,1400.0,15500],["2020-01-02",1400.0,1400.0,1400.0,1400.0,18000],["2020-01-03",1400.0,1400.0,1400.0,1400.0,7600],["2020-01-06",1400.0,1400.0,1400.0,1400.0,0],["2020-01-07",1400.0,1400.0,1400.0,1400.0,10500],["2020-01-08",1300.0,1400.0,1300.0,1400.0,1200],["2020-01-09",1300.0,1400.0,1300.0,1400.0,200],["2020-01-10",1300.0,1400.0,1300.0,1400.0,200],["2020-01-13",1300.0,1400.0,1300.0,1400.0,40100],["2020-01-14",1300.0,1400.0,1300.0,1300.0,700],["2020-01-15",1300.0,1300.0,1300.0,1300.0,0],["2020-01-16",1300.0,1400.0,1300.0,1400.0,200],["2020-01-17",1400.0,1400.0,1400.0,1400.0,0],["2020-01-20",1300.0,1400.0,1300.0,1400.0,15300],["2020-01-21",1300.0,1400.0,1300.0,1400.0,4200],["2020-01-22",1300.0,1400.0,1300.0,1300.0,9100],["2020-01-30",1300.0,1400.0,1300.0,1400.0,700],["2020-01-31",1300.0,1400.0,1300.0,1400.0,5300],["2020-02-03",1300.0,1300.0,1300.0,1300.0,31900],["2020-02-04",1300.0,1300.0,1300.0,1300.0,14600],["2020-02-05",1200.0,1300.0,1200.0,1300.0,5300],["2020-02-06",1300.0,1300.0,1300.0,1300.0,900],["2020-02-07",1300.0,1300.0,1300.0,1300.0,1800],["2020-02-10",1300.0,1300.0,1300.0,1300.0,0],["2020-02-11",1300.0,1300.0,1200.0,1300.0,20100],["2020-02-12",1300.0,1300.0,1300.0,1300.0,15400],["2020-02-13",1300.0,1300.0,1300.0,1300.0,51100],["2020-02-14",1300.0,1300.0,1300.0,1300.0,58500],["2020-02-17",1300.0,1300.0,1300.0,1300.0,148308],["2020-02-18",1300.0,1300.0,1300.0,1300.0,1300],["2020-02-19",1300.0,1300.0,1300.0,1300.0,200],["2020-02-20",1300.0,1400.0,1300.0,1400.0,69000],["2020-02-21",1400.0,1500.0,1400.0,1500.0,429600],["2020-02-24",1600.0,1600.0,1400.0,1400.0,16700],["2020-02-25",1400.0,1500.0,1400.0,1500.0,27100],["2020-02-26",1400.0,1400.0,1400.0,1400.0,14900],["2020-02-27",1300.0,1400.0,1300.0,1300.0,226900],["2020-02-28",1300.0,1400.0,1200.0,1400.0,54400],["2020-03-02",1300.0,1400.0,1300.0,1400.0,2100],["2020-03-03",1300.0,1400.0,1300.0,1300.0,105239],["2020-03-04",1400.0,1400.0,1200.0,1300.0,29300],["2020-03-05",1300.0,1400.0,1200.0,1300.0,16420],["2020-03-06",1300.0,1400.0,1200.0,1400.0,169830],["2020-03-09",1300.0,1400.0,1300.0,1300.0,83900],["2020-03-10",1200.0,1400.0,1200.0,1300.0,36890],["2020-03-11",1300.0,1400.0,1200.0,1300.0,28997],["2020-03-12",1200.0,1300.0,1200.0,1300.0,31500],["2020-03-13",1200.0,1300.0,1200.0,1200.0,38700],["2020-03-16",1200.0,1300.0,1100.0,1200.0,85200],["2020-03-17",1200.0,1300.0,1100.0,1200.0,28700],["2020-03-18",1200.0,1300.0,1200.0,1200.0,64046],["2020-03-19",1300.0,1300.0,1100.0,1100.0,41800],["2020-03-20",1200.0,1200.0,1100.0,1200.0,55700],["2020-03-23",1200.0,1200.0,1100.0,1100.0,41700],["2020-03-24",1200.0,1200.0,1000.0,1100.0,54900],["2020-03-25",1100.0,1200.0,1100.0,1200.0,27800],["2020-03-26",1100.0,1200.0,1100.0,1100.0,29000],["2020-03-27",1100.0,1100.0,1000.0,1100.0,64100],["2020-03-30",1000.0,1100.0,1000.0,1000.0,35800],["2020-03-31",900.0,1100.0,900.0,900.0,31700],["2020-04-01",1000.0,1000.0,1000.0,1000.0,12100],["2020-04-03",1000.0,1000.0,900.0,1000.0,12700],["2020-04-06",900.0,1100.0,900.0,1100.0,69600],["2020-04-07",1000.0,1100.0,1000.0,1000.0,47500],["2020-04-08",1000.0,1100.0,900.0,1100.0,8900],["2020-04-09",1000.0,1100.0,1000.0,1000.0,27200],["2020-04-10",1000.0,1000.0,900.0,1000.0,17400],["2020-04-13",1000.0,1000.0,1000.0,1000.0,700],["2020-04-14",1000.0,1000.0,900.0,1000.0,26300],["2020-04-15",1000.0,1100.0,1000.0,1100.0,24400],["2020-04-16",1100.0,1100.0,1000.0,1100.0,60000],["2020-04-17",1100.0,1100.0,1000.0,1100.0,9200],["2020-04-20",1000.0,1100.0,1000.0,1100.0,5300],["2020-04-21",1100.0,1100.0,1000.0,1000.0,109500],["2020-04-22",900.0,1100.0,900.0,1100.0,58700],["2020-04-23",1000.0,1100.0,1000.0,1000.0,81130],["2020-04-24",1000.0,1100.0,900.0,1000.0,63100],["2020-04-27",1000.0,1100.0,1000.0,1100.0,175500],["2020-04-28",1100.0,1100.0,1000.0,1000.0,8500],["2020-04-29",1000.0,1100.0,1000.0,1100.0,258900],["2020-05-04",1100.0,1200.0,1100.0,1100.0,115100],["2020-05-05",1100.0,1100.0,1000.0,1000.0,30800],["2020-05-06",1000.0,1100.0,900.0,1000.0,168900],["2020-05-07",1000.0,1100.0,1000.0,1100.0,12400],["2020-05-08",1000.0,1100.0,1000.0,1100.0,50500],["2020-05-11",1000.0,1100.0,1000.0,1000.0,39800],["2020-05-12",900.0,1100.0,900.0,1000.0,9300],["2020-05-13",1000.0,1100.0,1000.0,1100.0,31800],["2020-05-14",1100.0,1100.0,1000.0,1000.0,24900],["2020-05-15",1100.0,1100.0,1000.0,1100.0,120891],["2020-05-18",1000.0,1100.0,1000.0,1100.0,20300],["2020-05-19",1000.0,1100.0,1000.0,1100.0,227500],["2020-05-20",1000.0,1100.0,1000.0,1100.0,34100],["2020-05-21",1100.0,1100.0,1100.0,1100.0,11600],["2020-05-22",1100.0,1100.0,1100.0,1100.0,48158],["2020-05-25",1100.0,1200.0,1100.0,1100.0,35200],["2020-05-26",1100.0,1100.0,1000.0,1100.0,47700],["2020-05-27",1100.0,1200.0,1100.0,1100.0,39400],["2020-05-28",1200.0,1200.0,1100.0,1100.0,15600],["2020-05-29",1200.0,1200.0,1100.0,1100.0,181100],["2020-06-01",1100.0,1200.0,1100.0,1100.0,32600],["2020-06-02",1200.0,1200.0,1100.0,1200.0,158000],["2020-06-03",1200.0,1300.0,1100.0,1100.0,61600],["2020-06-04",1100.0,1200.0,1100.0,1200.0,22200],["2020-06-05",1200.0,1300.0,1200.0,1200.0,95600],["2020-06-08",1300.0,1300.0,1200.0,1300.0,191100],["2020-06-09",1400.0,1400.0,1400.0,1400.0,338800],["2020-06-10",1500.0,1500.0,1400.0,1500.0,267400],["2020-06-11",1600.0,1600.0,1500.0,1500.0,356800],["2020-06-12",1500.0,1600.0,1400.0,1500.0,42100],["2020-06-15",1500.0,1600.0,1500.0,1500.0,225000],["2020-06-16",1500.0,1600.0,1500.0,1600.0,118600],["2020-06-17",1600.0,1600.0,1500.0,1500.0,125800],["2020-06-18",1500.0,1500.0,1400.0,1500.0,54600],["2020-06-19",1500.0,1500.0,1400.0,1500.0,18367],["2020-06-22",1500.0,1500.0,1400.0,1500.0,15300],["2020-06-23",1500.0,1500.0,1400.0,1400.0,72900],["2020-06-24",1400.0,1400.0,1300.0,1300.0,1500],["2020-06-25",1300.0,1400.0,1300.0,1400.0,23200],["2020-06-26",1400.0,1400.0,1300.0,1300.0,21700],["2020-06-29",1300.0,1300.0,1200.0,1200.0,75800],["2020-06-30",1300.0,1300.0,1300.0,1300.0,2600],["2020-07-01",1200.0,1300.0,1200.0,1300.0,56700],["2020-07-02",1300.0,1300.0,1200.0,1300.0,3600],["2020-07-03",1300.0,1300.0,1200.0,1300.0,29300],["2020-07-06",1200.0,1300.0,1200.0,1300.0,3300],["2020-07-07",1300.0,1300.0,1200.0,1300.0,2200],["2020-07-08",1200.0,1300.0,1200.0,1300.0,16600],["2020-07-09",1200.0,1300.0,1200.0,1300.0,12588],["2020-07-10",1300.0,1400.0,1300.0,1300.0,64500],["2020-07-13",1300.0,1300.0,1300.0,1300.0,20100],["2020-07-14",1300.0,1400.0,1300.0,1400.0,17100],["2020-07-15",1300.0,1400.0,1300.0,1400.0,3700],["2020-07-16",1300.0,1400.0,1300.0,1300.0,8900],["2020-07-17",1300.0,1400.0,1300.0,1400.0,45100],["2020-07-20",1300.0,1300.0,1300.0,1300.0,32800],["2020-07-21",1300.0,1400.0,1300.0,1400.0,5300],["2020-07-22",1400.0,1400.0,1300.0,1400.0,7500],["2020-07-23",1300.0,1300.0,1300.0,1300.0,11600],["2020-07-24",1200.0,1200.0,1200.0,1200.0,107000],["2020-07-27",1100.0,1100.0,1100.0,1100.0,45800],["2020-07-28",1100.0,1200.0,1000.0,1200.0,39700],["2020-07-29",1200.0,1200.0,1100.0,1100.0,16300],["2020-07-30",1200.0,1200.0,1100.0,1200.0,5000],["2020-07-31",1100.0,1100.0,1100.0,1100.0,2000],["2020-08-03",1100.0,1200.0,1100.0,1200.0,1200],["2020-08-04",1200.0,1200.0,1200.0,1200.0,200],["2020-08-05",1200.0,1200.0,1200.0,1200.0,1700],["2020-08-06",1200.0,1200.0,1100.0,1100.0,3500],["2020-08-07",1200.0,1200.0,1000.0,1200.0,45972],["2020-08-10",1100.0,1200.0,1100.0,1100.0,251300],["2020-08-11",1100.0,1200.0,1100.0,1200.0,69300],["2020-08-12",1100.0,1100.0,1100.0,1100.0,5000],["2020-08-13",1200.0,1200.0,1100.0,1100.0,4200],["2020-08-14",1200.0,1200.0,1100.0,1100.0,41200],["2020-08-17",1000.0,1200.0,1000.0,1200.0,9900],["2020-08-18",1100.0,1200.0,1100.0,1200.0,33620],["2020-08-19",1200.0,1200.0,1100.0,1200.0,5400],["2020-08-20",1100.0,1200.0,1100.0,1200.0,12200],["2020-08-21",1200.0,1200.0,1100.0,1100.0,2200],["2020-08-24",1200.0,1200.0,1100.0,1200.0,7200],["2020-08-25",1200.0,1200.0,1100.0,1100.0,13500],["2020-08-26",1200.0,1200.0,1100.0,1200.0,7300],["2020-08-27",1200.0,1200.0,1200.0,1200.0,200],["2020-08-28",1100.0,1300.0,1100.0,1200.0,281000],["2020-08-31",1200.0,1300.0,1100.0,1200.0,233400],["2020-09-01",1200.0,1300.0,1200.0,1300.0,256500],["2020-09-03",1400.0,1400.0,1300.0,1400.0,285300],["2020-09-04",1400.0,1500.0,1300.0,1500.0,114000],["2020-09-07",1400.0,1400.0,1400.0,1400.0,83900],["2020-09-08",1300.0,1400.0,1300.0,1300.0,129800],["2020-09-09",1300.0,1400.0,1300.0,1400.0,105000],["2020-09-10",1400.0,1400.0,1300.0,1400.0,727400],["2020-09-11",1400.0,1400.0,1300.0,1300.0,60900],["2020-09-14",1300.0,1400.0,1200.0,1400.0,190200],["2020-09-15",1300.0,1400.0,1300.0,1300.0,238900],["2020-09-16",1300.0,1300.0,1200.0,1300.0,39900],["2020-09-17",1300.0,1300.0,1200.0,1200.0,456200],["2020-09-18",1200.0,1300.0,1200.0,1300.0,13400],["2020-09-21",1300.0,1300.0,1200.0,1300.0,66600],["2020-09-22",1200.0,1300.0,1200.0,1200.0,44100],["2020-09-23",1300.0,1300.0,1300.0,1300.0,76100],["2020-09-24",1200.0,1300.0,1200.0,1300.0,271500],["2020-09-25",1300.0,1300.0,1200.0,1200.0,35100],["2020-09-28",1300.0,1300.0,1200.0,1200.0,22600],["2020-09-29",1200.0,1300.0,1200.0,1200.0,220900],["2020-09-30",1200.0,1300.0,1100.0,1200.0,122900],["2020-10-01",1200.0,1200.0,1200.0,1200.0,36900],["2020-10-02",1300.0,1300.0,1200.0,1300.0,27200],["2020-10-05",1200.0,1300.0,1200.0,1300.0,140770],["2020-10-06",1300.0,1300.0,1200.0,1300.0,11300],["2020-10-07",1200.0,1300.0,1200.0,1300.0,11000],["2020-10-08",1300.0,1300.0,1200.0,1300.0,24100],["2020-10-09",1300.0,1300.0,1200.0,1200.0,30100],["2020-10-12",1200.0,1300.0,1200.0,1200.0,26600],["2020-10-13",1200.0,1300.0,1200.0,1200.0,93500],["2020-10-14",1200.0,1300.0,1200.0,1200.0,72100],["2020-10-15",1300.0,1300.0,1200.0,1300.0,15500],["2020-10-16",1200.0,1300.0,1200.0,1300.0,200],["2020-10-19",1200.0,1200.0,1200.0,1200.0,80300],["2020-10-20",1200.0,1200.0,1100.0,1200.0,35500],["2020-10-21",1200.0,1300.0,1200.0,1200.0,6600],["2020-10-22",1200.0,1300.0,1200.0,1300.0,10200],["2020-10-23",1200.0,1300.0,1200.0,1300.0,10700],["2020-10-26",1200.0,1300.0,1200.0,1300.0,24200],["2020-10-27",1200.0,1200.0,1200.0,1200.0,29000],["2020-10-28",1200.0,1200.0,1100.0,1100.0,5100],["2020-10-29",1100.0,1200.0,1100.0,1200.0,88700],["2020-10-30",1100.0,1200.0,1100.0,1100.0,9600],["2020-11-02",1100.0,1200.0,1100.0,1100.0,41300],["2020-11-03",1200.0,1200.0,1100.0,1100.0,19100],["2020-11-04",1200.0,1200.0,1100.0,1100.0,8000],["2020-11-05",1100.0,1100.0,1100.0,1100.0,22000],["2020-11-06",1200.0,1200.0,1100.0,1200.0,115100],["2020-11-09",1200.0,1200.0,1100.0,1100.0,39200],["2020-11-10",1200.0,1200.0,1200.0,1200.0,320250],["2020-11-11",1100.0,1200.0,1100.0,1200.0,83700],["2020-11-12",1300.0,1300.0,1200.0,1200.0,17400],["2020-11-13",1200.0,1300.0,1200.0,1300.0,6500],["2020-11-16",1300.0,1300.0,1200.0,1200.0,8900],["2020-11-17",1200.0,1200.0,1100.0,1200.0,82300],["2020-11-18",1100.0,1300.0,1100.0,1300.0,20500],["2020-11-19",1300.0,1300.0,1200.0,1200.0,41400],["2020-11-20",1200.0,1200.0,1100.0,1200.0,2000],["2020-11-23",1200.0,1200.0,1200.0,1200.0,127800],["2020-11-24",1300.0,1300.0,1200.0,1200.0,47900],["2020-11-25",1200.0,1200.0,1200.0,1200.0,23600],["2020-11-26",1200.0,1300.0,1100.0,1300.0,14900],["2020-11-27",1300.0,1300.0,1200.0,1300.0,21900],["2020-11-30",1300.0,1300.0,1200.0,1200.0,60500],["2020-12-01",1200.0,1200.0,1100.0,1200.0,107900],["2020-12-02",1300.0,1300.0,1200.0,1200.0,11436],["2020-12-03",1200.0,1300.0,1200.0,1200.0,40300],["2020-12-04",1200.0,1300.0,1200.0,1200.0,354900],["2020-12-07",1200.0,1200.0,1200.0,1200.0,37300],["2020-12-08",1200.0,1300.0,1200.0,1300.0,441500],["2020-12-09",1300.0,1400.0,1300.0,1400.0,20750],["2020-12-10",1300.0,1400.0,1300.0,1300.0,82000],["2020-12-11",1300.0,1300.0,1200.0,1200.0,93300],["2020-12-14",1200.0,1300.0,1200.0,1200.0,14000],["2020-12-15",1300.0,1300.0,1200.0,1200.0,23100],["2020-12-16",1200.0,1300.0,1200.0,1300.0,12100],["2020-12-17",1300.0,1300.0,1300.0,1300.0,10700],["2020-12-18",1300.0,1400.0,1300.0,1400.0,438000],["2020-12-21",1400.0,1500.0,1400.0,1400.0,80200],["2020-12-22",1400.0,1500.0,1300.0,1500.0,437300],["2020-12-23",1600.0,1600.0,1500.0,1600.0,126500],["2020-12-24",1600.0,1700.0,1500.0,1700.0,350413],["2020-12-25",1700.0,1800.0,1700.0,1800.0,313300],["2020-12-28",1900.0,1900.0,1900.0,1900.0,132500],["2020-12-29",2000.0,2000.0,1800.0,2000.0,565300],["2020-12-30",2000.0,2100.0,1900.0,2000.0,235800],["2020-12-31",1900.0,2100.0,1800.0,2000.0,159800],["2021-01-04",2000.0,2100.0,1900.0,2100.0,236300],["2021-01-05",2100.0,2100.0,2000.0,2100.0,247000],["2021-01-06",2100.0,2200.0,2000.0,2100.0,223000],["2021-01-07",2100.0,2100.0,1900.0,2100.0,215400],["2021-01-08",2000.0,2100.0,2000.0,2000.0,372500],["2021-01-11",2000.0,2100.0,1800.0,1800.0,603700],["2021-01-12",1900.0,1900.0,1800.0,1900.0,414000],["2021-01-13",1900.0,2000.0,1800.0,1900.0,342200],["2021-01-14",1900.0,1900.0,1800.0,1900.0,144500],["2021-01-15",1800.0,1900.0,1800.0,1800.0,604500],["2021-01-18",1900.0,1900.0,1800.0,1900.0,314400],["2021-01-19",2000.0,2000.0,1800.0,1900.0,1382200],["2021-01-20",1900.0,1900.0,1800.0,1900.0,193300],["2021-01-21",1900.0,2000.0,1900.0,2000.0,325300],["2021-01-22",2000.0,2200.0,2000.0,2200.0,1129000],["2021-01-25",2300.0,2400.0,2200.0,2400.0,1170700],["2021-01-26",2500.0,2600.0,2300.0,2600.0,1016107],["2021-01-27",2600.0,2600.0,2400.0,2400.0,434800],["2021-01-28",2300.0,2300.0,2200.0,2200.0,28800],["2021-01-29",2000.0,2200.0,2000.0,2000.0,1006100],["2021-02-01",2000.0,2100.0,1800.0,1800.0,436700],["2021-02-02",1700.0,1800.0,1700.0,1700.0,498000],["2021-02-03",1600.0,1800.0,1600.0,1700.0,1687200],["2021-02-04",1700.0,1800.0,1600.0,1700.0,456200],["2021-02-05",1700.0,1800.0,1700.0,1800.0,396800],["2021-02-08",1800.0,1800.0,1700.0,1700.0,448400],["2021-02-09",1600.0,1800.0,1600.0,1700.0,269800],["2021-02-17",1700.0,1800.0,1600.0,1800.0,90400],["2021-02-18",1800.0,1800.0,1700.0,1800.0,144300],["2021-02-19",1700.0,1800.0,1700.0,1700.0,196300],["2021-02-22",1800.0,1800.0,1700.0,1800.0,779100],["2021-02-23",1900.0,1900.0,1900.0,1900.0,179600],["2021-02-24",2000.0,2000.0,1900.0,2000.0,707500],["2021-02-25",2000.0,2200.0,1800.0,2100.0,778600],["2021-02-26",2100.0,2200.0,1900.0,2200.0,440100],["2021-03-01",2200.0,2200.0,2000.0,2200.0,628700],["2021-03-02",2200.0,2200.0,2000.0,2200.0,296900],["2021-03-03",2200.0,2200.0,2100.0,2200.0,301000],["2021-03-04",2200.0,2400.0,2200.0,2300.0,995500],["2021-03-05",2300.0,2300.0,2200.0,2300.0,365300],["2021-03-08",2300.0,2500.0,2300.0,2500.0,1778800],["2021-03-09",2600.0,2700.0,2500.0,2700.0,1575500],["2021-03-10",2800.0,2800.0,2600.0,2700.0,537700],["2021-03-11",2600.0,2700.0,2500.0,2500.0,854700],["2021-03-12",2400.0,2600.0,2400.0,2500.0,500200],["2021-03-15",2500.0,2600.0,2300.0,2500.0,1500730],["2021-03-16",2400.0,2700.0,2400.0,2700.0,944530],["2021-03-17",2700.0,2800.0,2600.0,2700.0,856400],["2021-03-18",2600.0,2700.0,2500.0,2500.0,528900],["2021-03-19",2500.0,2600.0,2400.0,2500.0,738967],["2021-03-22",2600.0,2600.0,2400.0,2600.0,419911],["2021-03-23",2600.0,2600.0,2500.0,2500.0,594300],["2021-03-24",2500.0,2600.0,2400.0,2500.0,646904],["2021-03-25",2500.0,2700.0,2400.0,2700.0,1557600],["2021-03-26",2800.0,2900.0,2800.0,2900.0,2420600],["2021-03-29",3100.0,3100.0,2900.0,3100.0,1285300],["2021-03-30",3300.0,3300.0,2900.0,3200.0,1140500],["2021-03-31",3200.0,3300.0,2900.0,3200.0,1585400],["2021-04-01",3200.0,3500.0,3000.0,3500.0,1210500],["2021-04-02",3500.0,3800.0,3500.0,3800.0,1255900],["2021-04-05",3800.0,4100.0,3600.0,3800.0,1420300],["2021-04-06",3800.0,4000.0,3800.0,3900.0,1220902],["2021-04-07",3900.0,4200.0,3800.0,4200.0,1705600],["2021-04-08",4600.0,4600.0,4300.0,4600.0,1486400],["2021-04-09",4600.0,4600.0,4400.0,4600.0,797900],["2021-04-12",4600.0,5000.0,4400.0,5000.0,1414100],["2021-04-13",5100.0,5500.0,4900.0,5300.0,1728800],["2021-04-14",5200.0,5500.0,4800.0,5300.0,1488500],["2021-04-15",5300.0,5400.0,5000.0,5000.0,962700],["2021-04-16",5000.0,5000.0,4500.0,4600.0,1653200],["2021-04-19",4700.0,5000.0,4200.0,4800.0,2239000],["2021-04-20",4900.0,5200.0,4900.0,5200.0,1817400],["2021-04-22",5200.0,5700.0,5100.0,5600.0,2869800],["2021-04-23",5600.0,5700.0,5100.0,5400.0,998400],["2021-04-26",5300.0,5300.0,4900.0,5000.0,1250300],["2021-04-27",4900.0,5100.0,4700.0,4900.0,660960],["2021-04-28",4900.0,5300.0,4900.0,5200.0,698600],["2021-04-29",5100.0,5200.0,4900.0,4900.0,395700],["2021-05-04",4900.0,5000.0,4500.0,4700.0,607500],["2021-05-05",4700.0,5000.0,4700.0,4900.0,279000],["2021-05-06",4900.0,5000.0,4500.0,4500.0,628700],["2021-05-07",4500.0,4700.0,4300.0,4500.0,680900],["2021-05-10",4300.0,4600.0,4300.0,4600.0,368100],["2021-05-11",4700.0,4700.0,4400.0,4500.0,434400],["2021-05-12",4400.0,4500.0,4300.0,4500.0,286000],["2021-05-13",4400.0,4500.0,4300.0,4300.0,523100],["2021-05-14",4300.0,4300.0,4100.0,4200.0,374300],["2021-05-17",4200.0,4400.0,4000.0,4100.0,348130],["2021-05-18",4000.0,4500.0,3900.0,4500.0,919000],["2021-05-19",4600.0,4900.0,4400.0,4400.0,410900],["2021-05-20",4500.0,4500.0,4300.0,4500.0,139900],["2021-05-21",4500.0,4500.0,4300.0,4300.0,472600],["2021-05-24",4400.0,4500.0,4200.0,4400.0,313600],["2021-05-25",4400.0,4400.0,4300.0,4300.0,231200],["2021-05-26",4200.0,4300.0,4100.0,4100.0,363400],["2021-05-27",4100.0,4200.0,4100.0,4100.0,356900],["2021-05-28",4000.0,4100.0,4000.0,4100.0,214200],["2021-05-31",4100.0,4400.0,3900.0,4400.0,433600],["2021-06-01",4400.0,4500.0,4200.0,4300.0,421219],["2021-06-02",4300.0,4300.0,4200.0,4300.0,327800],["2021-06-03",4300.0,4600.0,4200.0,4600.0,736500],["2021-06-04",4600.0,4600.0,4300.0,4300.0,341200],["2021-06-07",4300.0,4400.0,4200.0,4300.0,260500],["2021-06-08",4300.0,4400.0,4200.0,4200.0,347800],["2021-06-09",4200.0,4400.0,4000.0,4300.0,418000],["2021-06-10",4300.0,4300.0,4100.0,4200.0,177800],["2021-06-11",4300.0,4300.0,4200.0,4200.0,164000],["2021-06-14",4200.0,4300.0,4100.0,4100.0,235663],["2021-06-15",4100.0,4200.0,4000.0,4100.0,233000],["2021-06-16",4100.0,4200.0,4000.0,4100.0,295800],["2021-06-17",4100.0,4100.0,4000.0,4100.0,385300],["2021-06-18",4100.0,4100.0,4000.0,4100.0,301700],["2021-06-21",4100.0,4500.0,4000.0,4500.0,1887000],["2021-06-22",4500.0,4700.0,4400.0,4400.0,736700],["2021-06-23",4400.0,4500.0,4300.0,4400.0,268500],["2021-06-24",4300.0,4400.0,4100.0,4200.0,403700],["2021-06-25",4300.0,4300.0,4000.0,4200.0,513400],["2021-06-28",4200.0,4300.0,4100.0,4100.0,616000],["2021-06-29",4100.0,4200.0,4000.0,4200.0,403900],["2021-06-30",4100.0,4300.0,4100.0,4100.0,545900],["2021-07-01",4100.0,4200.0,4000.0,4100.0,468700],["2021-07-02",4100.0,4200.0,4000.0,4100.0,253400],["2021-07-05",4100.0,4100.0,3900.0,4000.0,403000],["2021-07-06",4000.0,4000.0,3800.0,3800.0,427700],["2021-07-07",3700.0,3800.0,3500.0,3600.0,718300],["2021-07-08",3600.0,3900.0,3500.0,3800.0,515900],["2021-07-09",3900.0,3900.0,3500.0,3500.0,520200],["2021-07-12",3500.0,3600.0,3200.0,3200.0,402900],["2021-07-13",3300.0,3300.0,3000.0,3200.0,436500],["2021-07-14",3300.0,3400.0,3200.0,3300.0,161600],["2021-07-15",3300.0,3300.0,3200.0,3300.0,152900],["2021-07-16",3200.0,3300.0,3000.0,3100.0,376000],["2021-07-19",3000.0,3100.0,2800.0,2800.0,411200],["2021-07-20",2800.0,2900.0,2600.0,2800.0,339900],["2021-07-21",2900.0,2900.0,2600.0,2700.0,229200],["2021-07-22",2600.0,2800.0,2500.0,2700.0,705100],["2021-07-23",2700.0,2800.0,2700.0,2800.0,141400],["2021-07-26",2700.0,2800.0,2600.0,2700.0,308600],["2021-07-27",2800.0,2800.0,2500.0,2600.0,397800],["2021-07-28",2600.0,2700.0,2500.0,2600.0,201900],["2021-07-29",2700.0,2700.0,2500.0,2600.0,151700],["2021-07-30",2700.0,2700.0,2500.0,2600.0,255700],["2021-08-02",2800.0,2800.0,2400.0,2500.0,455500],["2021-08-03",2600.0,2600.0,2400.0,2500.0,213500],["2021-08-04",2600.0,2600.0,2500.0,2600.0,230300],["2021-08-05",2700.0,2800.0,2500.0,2800.0,912900],["2021-08-06",3000.0,3000.0,2900.0,3000.0,778700],["2021-08-09",3200.0,3300.0,3000.0,3300.0,824200],["2021-08-10",3600.0,3600.0,3100.0,3200.0,883700],["2021-08-11",3500.0,3500.0,3000.0,3200.0,802400],["2021-08-12",3300.0,3300.0,3000.0,3100.0,594100],["2021-08-13",3100.0,3100.0,2900.0,3000.0,480300],["2021-08-16",3000.0,3300.0,3000.0,3300.0,454000],["2021-08-17",3300.0,3300.0,3100.0,3200.0,261300],["2021-08-18",3200.0,3200.0,3100.0,3200.0,191300],["2021-08-19",3200.0,3200.0,2900.0,3100.0,469300],["2021-08-20",3100.0,3100.0,2800.0,3000.0,797600],["2021-08-23",3000.0,3000.0,2800.0,3000.0,247900],["2021-08-24",3000.0,3000.0,2800.0,2900.0,265400],["2021-08-25",2900.0,3000.0,2800.0,3000.0,368200],["2021-08-26",3000.0,3000.0,2800.0,2900.0,321400],["2021-08-27",2800.0,2900.0,2800.0,2900.0,145700],["2021-08-30",2900.0,3000.0,2900.0,3000.0,126600],["2021-08-31",3000.0,3100.0,2900.0,3100.0,528600],["2021-09-01",3100.0,3300.0,3000.0,3300.0,1007200],["2021-09-06",3300.0,3600.0,3300.0,3600.0,1410900],["2021-09-07",3700.0,3800.0,3300.0,3300.0,901300],["2021-09-08",3300.0,3300.0,3200.0,3300.0,496700],["2021-09-09",3300.0,3300.0,3200.0,3300.0,367000],["2021-09-10",3300.0,3400.0,3100.0,3400.0,590300],["2021-09-13",3400.0,3700.0,3400.0,3600.0,1416300],["2021-09-14",3700.0,3900.0,3600.0,3900.0,2816400],["2021-09-15",4200.0,4200.0,4000.0,4200.0,1220200],["2021-09-16",4600.0,4600.0,4000.0,4100.0,2182500],["2021-09-17",4100.0,4100.0,3800.0,4100.0,1389800],["2021-09-20",4100.0,4500.0,3900.0,4400.0,1362400],["2021-09-21",4400.0,4400.0,4000.0,4300.0,1386700],["2021-09-22",4200.0,4700.0,4200.0,4700.0,2025600],["2021-09-23",4700.0,4800.0,4300.0,4300.0,2545800],["2021-09-24",4300.0,4300.0,4000.0,4100.0,955400],["2021-09-27",4000.0,4200.0,3700.0,3700.0,1478500],["2021-09-28",3800.0,4000.0,3400.0,3900.0,994700],["2021-09-29",3900.0,4200.0,3900.0,4000.0,309900],["2021-09-30",4000.0,4200.0,4000.0,4100.0,475600],["2021-10-01",4100.0,4100.0,3800.0,3800.0,559600],["2021-10-04",3900.0,4000.0,3800.0,3800.0,327000],["2021-10-05",3800.0,4000.0,3800.0,3900.0,580400],["2021-10-06",3900.0,4000.0,3800.0,3900.0,437700],["2021-10-07",3900.0,4100.0,3900.0,4000.0,836800],["2021-10-08",4000.0,4100.0,3900.0,4000.0,481200],["2021-10-11",4000.0,4100.0,3900.0,4000.0,364100],["2021-10-12",4000.0,4000.0,3900.0,3900.0,351800],["2021-10-13",3900.0,4200.0,3900.0,4200.0,1467700],["2021-10-14",4200.0,4300.0,4100.0,4200.0,421200],["2021-10-15",4200.0,4200.0,4000.0,4200.0,595700],["2021-10-18",4000.0,4200.0,4000.0,4000.0,857300],["2021-10-19",4000.0,4200.0,3900.0,4200.0,976600],["2021-10-20",4200.0,4500.0,4100.0,4400.0,2654900],["2021-10-21",4400.0,4800.0,4400.0,4800.0,3128920],["2021-10-22",4800.0,5200.0,4800.0,5000.0,2370600],["2021-10-25",5000.0,5200.0,4600.0,4900.0,1913600],["2021-10-26",4800.0,4900.0,4600.0,4700.0,1185200],["2021-10-27",4600.0,5000.0,4600.0,4700.0,1128200],["2021-10-28",4700.0,4800.0,4600.0,4700.0,1063083],["2021-10-29",4700.0,4800.0,4500.0,4600.0,1245900],["2021-11-01",4600.0,5000.0,4500.0,4900.0,3191300],["2021-11-02",4900.0,5300.0,4900.0,5300.0,4008800],["2021-11-03",5400.0,5800.0,5300.0,5600.0,4263500],["2021-11-04",5600.0,5900.0,5100.0,5700.0,2239600],["2021-11-05",5700.0,5800.0,5400.0,5500.0,1758100],["2021-11-08",5500.0,6000.0,5300.0,6000.0,3216300],["2021-11-09",6500.0,6600.0,6100.0,6200.0,1610200],["2021-11-10",6200.0,6300.0,5700.0,6200.0,1570650],["2021-11-11",6200.0,6800.0,6000.0,6700.0,4600900],["2021-11-12",6700.0,7100.0,6400.0,7100.0,1786100],["2021-11-15",7200.0,7700.0,7000.0,7500.0,2098900],["2021-11-16",7500.0,7600.0,6800.0,7200.0,3590100],["2021-11-17",7200.0,7400.0,6800.0,7200.0,1721800],["2021-11-18",7200.0,7900.0,7200.0,7900.0,1829600],["2021-11-19",7900.0,8100.0,7200.0,7500.0,2297700],["2021-11-22",7500.0,7700.0,6800.0,6800.0,2228100],["2021-11-23",6700.0,6900.0,6200.0,6900.0,1773200],["2021-11-24",6900.0,7500.0,6900.0,7200.0,1407000],["2021-11-25",7200.0,7200.0,6900.0,7100.0,1074500],["2021-11-26",7100.0,7100.0,6700.0,6800.0,1671100],["2021-11-29",6700.0,6900.0,6300.0,6800.0,1308100],["2021-11-30",6900.0,7300.0,6900.0,7100.0,1914100],["2021-12-01",7000.0,7400.0,6800.0,7200.0,1813900],["2021-12-02",7200.0,7900.0,7200.0,7900.0,3168100],["2021-12-03",8300.0,8400.0,7500.0,7600.0,2137400],["2021-12-06",7600.0,7600.0,7000.0,7100.0,1864500],["2021-12-07",7200.0,7800.0,7100.0,7700.0,1854400],["2021-12-08",7800.0,8000.0,7500.0,7500.0,963200],["2021-12-09",7500.0,8200.0,7400.0,7900.0,1811900],["2021-12-10",7900.0,8000.0,7700.0,7900.0,1225900],["2021-12-13",8000.0,8500.0,7800.0,8400.0,1887800],["2021-12-14",8400.0,8700.0,8100.0,8300.0,1768800],["2021-12-15",8400.0,8500.0,8100.0,8300.0,1446200],["2021-12-16",8300.0,8400.0,8000.0,8300.0,1533100],["2021-12-17",8400.0,8700.0,8300.0,8400.0,1450500],["2021-12-20",8400.0,8700.0,8300.0,8500.0,1171700],["2021-12-21",8500.0,8600.0,8300.0,8400.0,1128900],["2021-12-22",8400.0,9200.0,8300.0,9100.0,2807200],["2021-12-23",9100.0,9500.0,8400.0,8900.0,1445400],["2021-12-24",9000.0,9000.0,8600.0,8800.0,759500],["2021-12-27",8800.0,9000.0,8500.0,8700.0,820600],["2021-12-28",8800.0,9200.0,8600.0,9000.0,1482100],["2021-12-29",9000.0,9200.0,8900.0,9000.0,659000],["2021-12-30",9000.0,9800.0,8900.0,9400.0,1423700],["2021-12-31",9400.0,9600.0,9000.0,9100.0,835200],["2022-01-04",9100.0,9200.0,9000.0,9100.0,680500],["2022-01-05",9100.0,9300.0,8800.0,9200.0,1408700],["2022-01-06",9200.0,9700.0,9000.0,9400.0,1299100],["2022-01-07",9400.0,9700.0,9400.0,9500.0,1021200],["2022-01-10",9500.0,10400.0,9500.0,10000.0,2416500],["2022-01-11",10000.0,10200.0,9400.0,9700.0,1132200],["2022-01-12",9700.0,9700.0,8800.0,9000.0,1654400],["2022-01-13",9000.0,9400.0,8100.0,8100.0,1913620],["2022-01-14",8100.0,8800.0,7300.0,8300.0,1445400],["2022-01-17",8300.0,8800.0,7700.0,7800.0,701800],["2022-01-18",7800.0,7900.0,7100.0,7100.0,840700],["2022-01-19",7000.0,7000.0,6400.0,6400.0,870200],["2022-01-20",6100.0,7000.0,5800.0,7000.0,584300],["2022-01-21",7700.0,7700.0,7400.0,7700.0,773700],["2022-01-24",7800.0,8300.0,7100.0,7100.0,778100],["2022-01-25",7100.0,7800.0,6500.0,7800.0,574100],["2022-01-26",7800.0,8100.0,7600.0,7700.0,404100],["2022-01-27",7700.0,7800.0,7200.0,7300.0,210100],["2022-01-28",7200.0,7400.0,7000.0,7100.0,280000],["2022-02-07",7200.0,7800.0,7100.0,7400.0,438000],["2022-02-08",7500.0,7500.0,7100.0,7400.0,365600],["2022-02-09",7400.0,7600.0,7400.0,7500.0,388100],["2022-02-10",7500.0,7600.0,7300.0,7400.0,377500],["2022-02-11",7400.0,7400.0,7200.0,7300.0,364700],["2022-02-14",7200.0,7300.0,7000.0,7200.0,520700],["2022-02-15",7200.0,7300.0,7100.0,7300.0,236000],["2022-02-16",7300.0,7900.0,7300.0,7500.0,605900],["2022-02-17",7500.0,7500.0,7400.0,7400.0,371700],["2022-02-18",7400.0,7500.0,7200.0,7500.0,384800],["2022-02-21",7500.0,8100.0,7500.0,8000.0,1041200],["2022-02-22",8000.0,8000.0,7600.0,7700.0,662700],["2022-02-23",7700.0,7900.0,7500.0,7700.0,325100],["2022-02-24",7700.0,7800.0,7000.0,7400.0,975500],["2022-02-25",7100.0,7600.0,7000.0,7400.0,492700],["2022-02-28",7400.0,7500.0,7200.0,7300.0,325000],["2022-03-01",7300.0,7500.0,7200.0,7400.0,370000],["2022-03-02",7400.0,7400.0,7100.0,7400.0,625700],["2022-03-03",7400.0,7600.0,7100.0,7400.0,764700],["2022-03-04",7500.0,8100.0,7400.0,8100.0,2744300],["2022-03-07",8100.0,8800.0,8100.0,8600.0,1855700],["2022-03-08",8600.0,8600.0,8100.0,8100.0,1014600],["2022-03-09",8100.0,8200.0,7600.0,7900.0,1001300],["2022-03-10",7900.0,8500.0,7900.0,8400.0,1340210],["2022-03-11",8400.0,8400.0,8000.0,8100.0,989700],["2022-03-14",8100.0,8100.0,7400.0,7900.0,979500],["2022-03-15",7900.0,7900.0,7400.0,7800.0,522000],["2022-03-16",7800.0,8100.0,7600.0,7900.0,528900],["2022-03-17",7900.0,8200.0,7800.0,8200.0,1179200],["2022-03-18",8200.0,8300.0,8000.0,8100.0,716200],["2022-03-21",8100.0,8200.0,8000.0,8200.0,1011400],["2022-03-22",8200.0,8800.0,8100.0,8500.0,2486100],["2022-03-23",8500.0,8800.0,8300.0,8300.0,1386500],["2022-03-24",8300.0,8400.0,8200.0,8300.0,791400],["2022-03-25",8300.0,8400.0,8200.0,8300.0,879700],["2022-03-28",8300.0,8400.0,7800.0,7900.0,1323700],["2022-03-29",7900.0,8200.0,7900.0,8100.0,571900],["2022-03-30",8100.0,8100.0,7300.0,7400.0,1507700],["2022-03-31",7400.0,7700.0,7300.0,7500.0,693800],["2022-04-01",7500.0,7500.0,7200.0,7400.0,744600],["2022-04-04",7400.0,7700.0,7300.0,7500.0,397600],["2022-04-05",7500.0,7600.0,7400.0,7500.0,446000],["2022-04-06",7500.0,7500.0,7200.0,7300.0,659200],["2022-04-07",7300.0,7300.0,7100.0,7100.0,564100],["2022-04-08",7200.0,7200.0,6700.0,6800.0,959300],["2022-04-12",6700.0,7000.0,6200.0,6200.0,598400],["2022-04-13",6200.0,6400.0,5900.0,6300.0,481200],["2022-04-14",6600.0,6600.0,6300.0,6400.0,228100],["2022-04-15",6400.0,6500.0,5800.0,6000.0,313900],["2022-04-18",5900.0,6100.0,5400.0,5400.0,784000],["2022-04-19",5400.0,5400.0,4900.0,4900.0,627000],["2022-04-20",4800.0,4800.0,4500.0,4500.0,211800],["2022-04-21",4100.0,4100.0,4100.0,4100.0,204900],["2022-04-22",3700.0,4500.0,3700.0,4200.0,941600],["2022-04-25",4300.0,4600.0,4300.0,4400.0,656900],["2022-04-26",4300.0,4600.0,4200.0,4500.0,232500],["2022-04-27",4500.0,4800.0,4400.0,4700.0,367700],["2022-04-28",4700.0,5100.0,4700.0,4800.0,416700],["2022-04-29",4800.0,5000.0,4800.0,5000.0,268000],["2022-05-04",5000.0,5000.0,4700.0,4700.0,365600],["2022-05-05",4600.0,4900.0,4500.0,4700.0,322200],["2022-05-06",4700.0,4700.0,4400.0,4400.0,274100],["2022-05-09",4400.0,4400.0,4000.0,4000.0,875100],["2022-05-10",3900.0,4200.0,3600.0,4200.0,387600],["2022-05-11",4400.0,4400.0,4100.0,4200.0,158000],["2022-05-12",4200.0,4200.0,3800.0,3900.0,665400],["2022-05-13",3700.0,3900.0,3600.0,3600.0,380100],["2022-05-16",3800.0,3900.0,3700.0,3900.0,288700],["2022-05-17",3900.0,4100.0,3800.0,4100.0,218100],["2022-05-18",4200.0,4200.0,4000.0,4000.0,322200],["2022-05-19",4000.0,4000.0,3700.0,4000.0,327900],["2022-05-20",4100.0,4200.0,3900.0,4000.0,291500],["2022-05-23",4000.0,4100.0,3900.0,4000.0,517700],["2022-05-24",4000.0,4100.0,3700.0,3800.0,261700],["2022-05-25",3800.0,4000.0,3800.0,4000.0,465700],["2022-05-26",3900.0,4000.0,3800.0,3800.0,377000],["2022-05-27",3800.0,3900.0,3800.0,3900.0,335900],["2022-05-30",3900.0,4200.0,3800.0,4200.0,983200],["2022-05-31",4200.0,4200.0,4000.0,4000.0,391800],["2022-06-01",4000.0,4100.0,3900.0,4000.0,215600],["2022-06-02",4000.0,4100.0,3900.0,3900.0,323500],["2022-06-03",3900.0,3900.0,3800.0,3800.0,363900],["2022-06-06",3800.0,3900.0,3700.0,3800.0,275300],["2022-06-07",3700.0,3800.0,3500.0,3700.0,421800],["2022-06-08",3700.0,3900.0,3600.0,3900.0,259800],["2022-06-09",3900.0,3900.0,3700.0,3800.0,228100],["2022-06-10",3800.0,3800.0,3600.0,3700.0,196700],["2022-06-13",3700.0,3700.0,3400.0,3400.0,517500],["2022-06-14",3400.0,3500.0,3300.0,3400.0,146900],["2022-06-15",3500.0,3500.0,3100.0,3200.0,250700],["2022-06-16",3200.0,3200.0,3000.0,3000.0,318800],["2022-06-17",3000.0,3000.0,2700.0,2700.0,459800],["2022-06-20",2700.0,2800.0,2500.0,2500.0,441600],["2022-06-21",2400.0,2500.0,2300.0,2300.0,329600],["2022-06-22",2300.0,2500.0,2300.0,2500.0,461100],["2022-06-23",2500.0,2700.0,2500.0,2700.0,397800],["2022-06-24",2700.0,2900.0,2700.0,2900.0,305600],["2022-06-27",2900.0,3100.0,2800.0,3000.0,385200],["2022-06-28",3000.0,3100.0,2900.0,3100.0,277800],["2022-06-29",3100.0,3100.0,2900.0,2900.0,266600],["2022-06-30",2900.0,3000.0,2700.0,2800.0,344600],["2022-07-01",2800.0,2800.0,2600.0,2700.0,268600],["2022-07-04",2700.0,2900.0,2700.0,2900.0,203200],["2022-07-05",3100.0,3100.0,3000.0,3100.0,753800],["2022-07-06",3200.0,3400.0,3000.0,3200.0,707100],["2022-07-07",3200.0,3400.0,3100.0,3200.0,328800],["2022-07-08",3200.0,3300.0,3000.0,3200.0,353800],["2022-07-11",3200.0,3300.0,2900.0,3000.0,466300],["2022-07-12",3000.0,3200.0,3000.0,3200.0,176700],["2022-07-13",3100.0,3200.0,3100.0,3200.0,204900],["2022-07-14",3200.0,3200.0,3000.0,3100.0,304000],["2022-07-15",3000.0,3200.0,3000.0,3100.0,219100],["2022-07-18",3100.0,3300.0,3100.0,3200.0,262100],["2022-07-19",3300.0,3300.0,3100.0,3200.0,199500],["2022-07-20",3200.0,3300.0,3100.0,3200.0,397800],["2022-07-21",3200.0,3300.0,3100.0,3300.0,378900],["2022-07-22",3300.0,3300.0,3200.0,3200.0,170400],["2022-07-25",3200.0,3200.0,3100.0,3200.0,244800],["2022-07-26",3200.0,3200.0,3000.0,3200.0,163200],["2022-07-27",3100.0,3100.0,3000.0,3100.0,120900],["2022-07-28",3100.0,3200.0,3000.0,3100.0,175500],["2022-07-29",3100.0,3200.0,3100.0,3100.0,112400],["2022-08-01",3100.0,3200.0,3100.0,3200.0,148100],["2022-08-02",3200.0,3400.0,3100.0,3300.0,864200],["2022-08-03",3300.0,3400.0,3300.0,3400.0,439800],["2022-08-04",3400.0,3400.0,3300.0,3400.0,246900],["2022-08-05",3300.0,3400.0,3300.0,3400.0,256100],["2022-08-08",3400.0,3700.0,3400.0,3700.0,1233500],["2022-08-09",3700.0,3900.0,3700.0,3800.0,641500],["2022-08-10",3800.0,3800.0,3600.0,3700.0,395400],["2022-08-11",3700.0,3800.0,3500.0,3500.0,675000],["2022-08-12",3500.0,3600.0,3400.0,3600.0,336700],["2022-08-15",3600.0,3800.0,3600.0,3700.0,279400],["2022-08-16",3700.0,3700.0,3600.0,3700.0,2425200],["2022-08-17",3700.0,3800.0,3600.0,3700.0,411900],["2022-08-18",3700.0,3700.0,3500.0,3600.0,289300],["2022-08-19",3600.0,3700.0,3500.0,3600.0,446200],["2022-08-22",3500.0,3600.0,3400.0,3600.0,161600],["2022-08-23",3500.0,3600.0,3400.0,3600.0,350621],["2022-08-24",3600.0,3600.0,3500.0,3600.0,215500],["2022-08-25",3600.0,3700.0,3600.0,3600.0,357900],["2022-08-26",3600.0,3700.0,3500.0,3600.0,369100],["2022-08-29",3500.0,3500.0,3400.0,3500.0,481400],["2022-08-30",3500.0,3600.0,3300.0,3400.0,234700],["2022-08-31",3400.0,3500.0,3300.0,3500.0,135500],["2022-09-05",3500.0,3500.0,3400.0,3400.0,184700],["2022-09-06",3400.0,3400.0,3300.0,3400.0,171000],["2022-09-07",3300.0,3300.0,3100.0,3100.0,741300],["2022-09-08",3100.0,3200.0,3100.0,3100.0,150500],["2022-09-09",3200.0,3200.0,3000.0,3200.0,309200],["2022-09-12",3200.0,3300.0,3100.0,3200.0,81500],["2022-09-13",3200.0,3300.0,3100.0,3200.0,44800],["2022-09-14",3100.0,3100.0,3000.0,3000.0,244100],["2022-09-15",3100.0,3100.0,3000.0,3000.0,18300],["2022-09-16",3000.0,3000.0,2900.0,2900.0,132400],["2022-09-19",2900.0,3000.0,2800.0,2800.0,198700],["2022-09-20",2800.0,2900.0,2700.0,2900.0,137700],["2022-09-21",2900.0,3000.0,2800.0,3000.0,116900],["2022-09-22",3000.0,3000.0,2800.0,3000.0,176700],["2022-09-23",3000.0,3100.0,2900.0,3000.0,250000],["2022-09-26",3000.0,3000.0,2700.0,2900.0,309500],["2022-09-27",2900.0,2900.0,2800.0,2800.0,184000],["2022-09-28",2700.0,2900.0,2600.0,2600.0,292800],["2022-09-29",2700.0,2800.0,2600.0,2600.0,236100],["2022-09-30",2600.0,2600.0,2400.0,2500.0,476200],["2022-10-03",2500.0,2600.0,2400.0,2400.0,230100],["2022-10-04",2400.0,2500.0,2300.0,2300.0,258700],["2022-10-05",2300.0,2500.0,2300.0,2500.0,310200],["2022-10-06",2500.0,2600.0,2400.0,2400.0,166500],["2022-10-07",2400.0,2400.0,2200.0,2200.0,516200],["2022-10-10",2200.0,2300.0,2100.0,2300.0,164300],["2022-10-11",2300.0,2400.0,2100.0,2100.0,402400],["2022-10-12",2100.0,2200.0,2000.0,2100.0,192100],["2022-10-13",2100.0,2300.0,2100.0,2200.0,211000],["2022-10-14",2200.0,2300.0,2200.0,2300.0,140100],["2022-10-17",2300.0,2300.0,2200.0,2200.0,84100],["2022-10-18",2300.0,2300.0,2200.0,2200.0,130600],["2022-10-19",2300.0,2400.0,2200.0,2300.0,401700],["2022-10-20",2400.0,2400.0,2200.0,2300.0,174200],["2022-10-21",2300.0,2300.0,2100.0,2100.0,219700],["2022-10-24",2100.0,2200.0,1900.0,2000.0,201200],["2022-10-25",2000.0,2000.0,1800.0,1800.0,229000],["2022-10-26",1900.0,1900.0,1700.0,1800.0,95500],["2022-10-27",1800.0,1900.0,1700.0,1900.0,424000],["2022-10-28",1900.0,2000.0,1800.0,1900.0,181700],["2022-10-31",1900.0,1900.0,1800.0,1800.0,97200],["2022-11-01",1800.0,1900.0,1800.0,1900.0,657200],["2022-11-02",1900.0,2000.0,1900.0,2000.0,160500],["2022-11-03",2000.0,2000.0,1800.0,1900.0,262700],["2022-11-04",1900.0,1900.0,1800.0,1800.0,151300],["2022-11-07",1800.0,1900.0,1700.0,1700.0,73100],["2022-11-08",1700.0,1700.0,1600.0,1600.0,132700],["2022-11-09",1600.0,1700.0,1500.0,1600.0,111600],["2022-11-10",1700.0,1700.0,1500.0,1500.0,231800],["2022-11-11",1500.0,1600.0,1400.0,1400.0,324800],["2022-11-14",1300.0,1400.0,1300.0,1300.0,215600],["2022-11-15",1300.0,1300.0,1200.0,1200.0,152400],["2022-11-16",1100.0,1300.0,1100.0,1300.0,432400],["2022-11-17",1300.0,1400.0,1200.0,1400.0,129100],["2022-11-18",1400.0,1400.0,1300.0,1400.0,259600],["2022-11-21",1400.0,1500.0,1300.0,1500.0,311100],["2022-11-22",1500.0,1600.0,1400.0,1400.0,342600],["2022-11-23",1400.0,1500.0,1300.0,1500.0,242200],["2022-11-24",1400.0,1500.0,1400.0,1500.0,132800],["2022-11-25",1500.0,1500.0,1400.0,1500.0,149600],["2022-11-28",1500.0,1600.0,1400.0,1500.0,354300],["2022-11-29",1500.0,1600.0,1500.0,1600.0,652100],["2022-11-30",1700.0,1700.0,1700.0,1700.0,283900],["2022-12-01",1800.0,1800.0,1700.0,1800.0,532900],["2022-12-02",1900.0,1900.0,1700.0,1900.0,939200],["2022-12-05",1900.0,2000.0,1900.0,2000.0,393700],["2022-12-06",2200.0,2200.0,1900.0,1900.0,1077900],["2022-12-07",1900.0,2000.0,1800.0,1800.0,499300],["2022-12-08",1800.0,1900.0,1800.0,1800.0,622700],["2022-12-09",1900.0,1900.0,1700.0,1900.0,415000],["2022-12-12",1900.0,2000.0,1800.0,1800.0,345200],["2022-12-13",1800.0,1800.0,1700.0,1800.0,329500],["2022-12-14",1800.0,1900.0,1800.0,1900.0,250200],["2022-12-15",1900.0,1900.0,1800.0,1900.0,528800],["2022-12-16",1800.0,1900.0,1800.0,1800.0,601400],["2022-12-19",1800.0,1900.0,1700.0,1800.0,230800],["2022-12-20",1800.0,1800.0,1700.0,1700.0,455300],["2022-12-21",1600.0,1800.0,1600.0,1600.0,482400],["2022-12-22",1600.0,1700.0,1600.0,1700.0,229300],["2022-12-23",1700.0,1700.0,1600.0,1600.0,313000],["2022-12-26",1600.0,1700.0,1500.0,1500.0,235900],["2022-12-27",1500.0,1600.0,1400.0,1600.0,86700],["2022-12-28",1600.0,1600.0,1500.0,1600.0,68300],["2022-12-29",1600.0,1600.0,1500.0,1600.0,67900],["2022-12-30",1600.0,1600.0,1500.0,1500.0,48200],["2023-01-03",1600.0,1600.0,1500.0,1600.0,318700],["2023-01-04",1600.0,1600.0,1500.0,1600.0,197000],["2023-01-05",1500.0,1600.0,1500.0,1600.0,34200],["2023-01-06",1500.0,1600.0,1500.0,1500.0,114700],["2023-01-09",1600.0,1600.0,1500.0,1500.0,66700],["2023-01-10",1500.0,1500.0,1400.0,1500.0,197600],["2023-01-11",1500.0,1600.0,1400.0,1600.0,147400],["2023-01-12",1600.0,1600.0,1500.0,1500.0,113900],["2023-01-13",1500.0,1600.0,1500.0,1600.0,173800],["2023-01-16",1500.0,1600.0,1500.0,1500.0,91700],["2023-01-17",1600.0,1600.0,1500.0,1600.0,37800],["2023-01-18",1600.0,1600.0,1500.0,1600.0,120500],["2023-01-19",1600.0,1600.0,1500.0,1500.0,199200],["2023-01-27",1500.0,1600.0,1500.0,1600.0,490400],["2023-01-30",1600.0,1700.0,1600.0,1700.0,396300],["2023-01-31",1700.0,1800.0,1600.0,1700.0,397300],["2023-02-01",1700.0,1800.0,1600.0,1700.0,200100],["2023-02-02",1700.0,1700.0,1600.0,1700.0,190000],["2023-02-03",1700.0,1700.0,1600.0,1600.0,307200],["2023-02-06",1600.0,1700.0,1600.0,1700.0,126800],["2023-02-07",1700.0,1700.0,1600.0,1600.0,257000],["2023-02-08",1600.0,1600.0,1500.0,1500.0,257200],["2023-02-09",1600.0,1600.0,1500.0,1600.0,15600],["2023-02-10",1600.0,1600.0,1500.0,1500.0,50000],["2023-02-13",1500.0,1600.0,1400.0,1500.0,425800],["2023-02-14",1500.0,1600.0,1500.0,1500.0,108300],["2023-02-15",1500.0,1600.0,1500.0,1600.0,115200],["2023-02-16",1600.0,1600.0,1500.0,1500.0,80600],["2023-02-17",1500.0,1600.0,1500.0,1500.0,49800],["2023-02-20",1600.0,1600.0,1500.0,1500.0,551400],["2023-02-21",1500.0,1600.0,1500.0,1600.0,323700],["2023-02-22",1600.0,1600.0,1500.0,1500.0,153000],["2023-02-23",1500.0,1500.0,1400.0,1500.0,285400],["2023-02-24",1500.0,1500.0,1400.0,1400.0,401700],["2023-02-27",1400.0,1400.0,1300.0,1400.0,225800],["2023-02-28",1400.0,1400.0,1300.0,1300.0,231500],["2023-03-01",1300.0,1400.0,1200.0,1400.0,243500],["2023-03-02",1400.0,1400.0,1300.0,1300.0,90100],["2023-03-03",1300.0,1400.0,1300.0,1400.0,60700],["2023-03-06",1400.0,1400.0,1300.0,1400.0,178400],["2023-03-07",1400.0,1400.0,1300.0,1400.0,107500],["2023-03-08",1400.0,1400.0,1300.0,1300.0,149900],["2023-03-09",1400.0,1400.0,1300.0,1300.0,87000],["2023-03-10",1300.0,1400.0,1300.0,1300.0,264800],["2023-03-13",1300.0,1400.0,1200.0,1300.0,275500],["2023-03-14",1200.0,1300.0,1200.0,1200.0,648600],["2023-03-15",1200.0,1300.0,1100.0,1300.0,574600],["2023-03-16",1200.0,1300.0,1200.0,1200.0,155100],["2023-03-17",1200.0,1300.0,1200.0,1200.0,154600],["2023-03-20",1200.0,1300.0,1200.0,1200.0,547600],["2023-03-21",1200.0,1300.0,1100.0,1200.0,158400],["2023-03-22",1200.0,1300.0,1100.0,1200.0,137800],["2023-03-23",1200.0,1200.0,1100.0,1200.0,150900],["2023-03-24",1200.0,1200.0,1100.0,1100.0,106100],["2023-03-27",1200.0,1200.0,1100.0,1200.0,690700],["2023-03-28",1300.0,1300.0,1300.0,1300.0,504300],["2023-03-29",1300.0,1400.0,1200.0,1300.0,664400],["2023-03-30",1300.0,1300.0,1200.0,1200.0,330500],["2023-03-31",1200.0,1300.0,1100.0,1200.0,429600],["2023-04-03",1200.0,1300.0,1200.0,1300.0,212300],["2023-04-04",1300.0,1300.0,1200.0,1300.0,273200],["2023-04-05",1300.0,1400.0,1200.0,1200.0,984200],["2023-04-06",1200.0,1300.0,1200.0,1300.0,406200],["2023-04-07",1400.0,1400.0,1300.0,1300.0,324200],["2023-04-10",1300.0,1300.0,1200.0,1200.0,329900],["2023-04-11",1200.0,1300.0,1200.0,1300.0,147200],["2023-04-12",1300.0,1300.0,1200.0,1300.0,515100],["2023-04-13",1300.0,1300.0,1200.0,1200.0,219100],["2023-04-14",1200.0,1300.0,1200.0,1200.0,304600],["2023-04-17",1200.0,1300.0,1100.0,1300.0,1425300],["2023-04-18",1300.0,1300.0,1200.0,1200.0,274900],["2023-04-19",1200.0,1300.0,1200.0,1300.0,330700],["2023-04-20",1300.0,1300.0,1200.0,1200.0,205500],["2023-04-21",1200.0,1300.0,1200.0,1300.0,1453400],["2023-04-24",1200.0,1300.0,1200.0,1200.0,787400],["2023-05-09",1300.0,1600.0,1200.0,1500.0,1830100],["2023-05-10",1500.0,1600.0,1400.0,1600.0,599700],["2023-05-11",1600.0,1600.0,1400.0,1400.0,484800],["2023-05-12",1500.0,1500.0,1400.0,1500.0,304100],["2023-05-15",1500.0,1500.0,1400.0,1500.0,726600],["2023-05-16",1400.0,1500.0,1300.0,1400.0,1051900],["2023-05-17",1400.0,1500.0,1300.0,1500.0,248200],["2023-05-18",1400.0,1500.0,1300.0,1300.0,899300],["2023-05-19",1400.0,1400.0,1300.0,1400.0,231700],["2023-05-22",1400.0,1500.0,1400.0,1400.0,570900],["2023-05-23",1400.0,1500.0,1300.0,1500.0,356900],["2023-05-24",1400.0,1500.0,1400.0,1400.0,360800],["2023-05-25",1400.0,1500.0,1300.0,1500.0,1404000],["2023-05-26",1400.0,1500.0,1400.0,1500.0,643600],["2023-05-29",1500.0,1600.0,1400.0,1600.0,2966700],["2023-05-30",1800.0,1800.0,1700.0,1800.0,1636200],["2023-05-31",1900.0,2000.0,1900.0,2000.0,1188700],["2023-06-01",2300.0,2300.0,2200.0,2300.0,4526300],["2023-06-02",2500.0,2600.0,2200.0,2300.0,2378500],["2023-06-05",2300.0,2400.0,2100.0,2300.0,1615200],["2023-06-06",2200.0,2500.0,2100.0,2500.0,2350600],["2023-06-07",2600.0,2700.0,2600.0,2700.0,2227400],["2023-06-08",2800.0,3100.0,2800.0,3100.0,3534900],["2023-06-09",3100.0,3200.0,2800.0,3200.0,1622000],["2023-06-12",3200.0,3300.0,2900.0,3100.0,1317800],["2023-06-13",3200.0,3200.0,2900.0,3100.0,2281900],["2023-06-14",3200.0,3200.0,2800.0,2900.0,1480300],["2023-06-15",2900.0,2900.0,2600.0,2800.0,1551500],["2023-06-16",2800.0,2900.0,2600.0,2800.0,1212900],["2023-06-19",2800.0,2800.0,2400.0,2600.0,1599800],["2023-06-20",2500.0,2800.0,2500.0,2800.0,989700],["2023-06-21",2900.0,3000.0,2800.0,2900.0,808500],["2023-06-22",2900.0,2900.0,2600.0,2800.0,910500],["2023-06-23",2800.0,2800.0,2600.0,2800.0,528200],["2023-06-26",2700.0,2800.0,2600.0,2800.0,471900],["2023-06-27",2700.0,2800.0,2600.0,2800.0,451600],["2023-06-28",2700.0,2800.0,2600.0,2700.0,274400],["2023-06-29",2700.0,2700.0,2500.0,2600.0,786300],["2023-06-30",2600.0,2600.0,2400.0,2600.0,524800],["2023-07-03",2600.0,2600.0,2400.0,2500.0,288000],["2023-07-04",2400.0,2600.0,2400.0,2600.0,462600],["2023-07-05",2600.0,2700.0,2500.0,2600.0,564900],["2023-07-06",2600.0,2700.0,2400.0,2600.0,1213000],["2023-07-07",2500.0,2600.0,2400.0,2500.0,306300],["2023-07-10",2500.0,2600.0,2400.0,2500.0,416700],["2023-07-11",2500.0,2600.0,2500.0,2500.0,411700],["2023-07-12",2600.0,2600.0,2400.0,2500.0,308000],["2023-07-13",2500.0,2700.0,2500.0,2700.0,1683900],["2023-07-14",2700.0,2700.0,2500.0,2700.0,658500],["2023-07-17",2700.0,2800.0,2600.0,2700.0,1176300],["2023-07-18",2800.0,2800.0,2600.0,2700.0,309000],["2023-07-19",2600.0,2700.0,2500.0,2500.0,625000],["2023-07-20",2600.0,2800.0,2500.0,2800.0,1873000],["2023-07-21",2800.0,2800.0,2600.0,2700.0,545900],["2023-07-24",2600.0,2800.0,2500.0,2700.0,2624000],["2023-07-25",2600.0,2800.0,2600.0,2600.0,793800],["2023-07-26",2700.0,2700.0,2600.0,2700.0,770000],["2023-07-27",2700.0,2700.0,2500.0,2700.0,614000],["2023-07-28",2600.0,2700.0,2500.0,2600.0,973800],["2023-07-31",2600.0,2800.0,2600.0,2800.0,1517400],["2023-08-01",2800.0,2800.0,2600.0,2700.0,1052500],["2023-08-02",2700.0,2700.0,2600.0,2600.0,303700],["2023-08-03",2700.0,2700.0,2500.0,2600.0,732800],["2023-08-04",2600.0,2700.0,2500.0,2600.0,772500],["2023-08-07",2600.0,2700.0,2600.0,2700.0,352200],["2023-08-08",2600.0,2900.0,2600.0,2900.0,4800800],["2023-08-09",3000.0,3200.0,2900.0,3200.0,3442500],["2023-08-10",3200.0,3300.0,2800.0,3000.0,2401400],["2023-08-11",3000.0,3000.0,2700.0,2900.0,1830900],["2023-08-14",2900.0,3000.0,2800.0,2900.0,882900],["2023-08-15",2900.0,2900.0,2700.0,2900.0,1274900],["2023-08-16",2900.0,2900.0,2800.0,2900.0,969300],["2023-08-17",2900.0,2900.0,2700.0,2700.0,806300],["2023-08-18",2700.0,2800.0,2500.0,2600.0,1670900],["2023-08-21",2500.0,2600.0,2400.0,2500.0,993800],["2023-08-22",2600.0,2600.0,2400.0,2600.0,688400],["2023-08-23",2500.0,2700.0,2500.0,2500.0,190200],["2023-08-24",2500.0,2600.0,2500.0,2600.0,479600],["2023-08-25",2600.0,2600.0,2500.0,2500.0,369100],["2023-08-28",2600.0,2600.0,2500.0,2500.0,210300],["2023-08-29",2500.0,2600.0,2500.0,2500.0,173000],["2023-08-30",2500.0,2600.0,2500.0,2600.0,366400],["2023-08-31",2600.0,2600.0,2500.0,2600.0,390500],["2023-09-05",2500.0,2700.0,2500.0,2700.0,885100],["2023-09-06",2700.0,2700.0,2600.0,2700.0,358900],["2023-09-07",2600.0,2700.0,2600.0,2700.0,385900],["2023-09-08",2700.0,2700.0,2500.0,2600.0,1201300],["2023-09-11",2600.0,2700.0,2500.0,2600.0,796800],["2023-09-12",2600.0,2600.0,2400.0,2600.0,1127400],["2023-09-13",2600.0,2700.0,2500.0,2600.0,347300],["2023-09-14",2500.0,2600.0,2500.0,2600.0,1002500],["2023-09-15",2600.0,2600.0,2500.0,2600.0,160200],["2023-09-18",2500.0,2600.0,2400.0,2500.0,404600],["2023-09-19",2500.0,2600.0,2400.0,2500.0,263800],["2023-09-20",2500.0,2600.0,2400.0,2500.0,624900],["2023-09-21",2500.0,2600.0,2400.0,2600.0,326200],["2023-09-22",2500.0,2600.0,2300.0,2500.0,1047300],["2023-09-25",2500.0,2600.0,2400.0,2400.0,856600],["2023-09-26",2500.0,2500.0,2300.0,2400.0,541100],["2023-09-27",2400.0,2400.0,2100.0,2400.0,851000],["2023-09-28",2400.0,2400.0,2200.0,2300.0,197200],["2023-09-29",2300.0,2400.0,2200.0,2300.0,366800],["2023-10-02",2200.0,2400.0,2200.0,2200.0,191300],["2023-10-03",2200.0,2300.0,2000.0,2200.0,815800],["2023-10-04",2100.0,2200.0,2000.0,2100.0,779300],["2023-10-05",2100.0,2200.0,2000.0,2000.0,195800],["2023-10-06",2100.0,2100.0,2000.0,2000.0,213900],["2023-10-09",2000.0,2200.0,2000.0,2200.0,186800],["2023-10-10",2200.0,2300.0,2100.0,2300.0,626300],["2023-10-11",2300.0,2400.0,2100.0,2400.0,675000],["2023-10-12",2400.0,2400.0,2200.0,2400.0,617500],["2023-10-13",2400.0,2400.0,2200.0,2400.0,295700],["2023-10-16",2400.0,2400.0,2200.0,2300.0,146800],["2023-10-17",2300.0,2300.0,2200.0,2300.0,267900],["2023-10-18",2200.0,2300.0,2000.0,2200.0,633600],["2023-10-19",2100.0,2200.0,1900.0,2000.0,1012800],["2023-10-20",2000.0,2100.0,1900.0,2000.0,381100],["2023-10-23",2000.0,2100.0,2000.0,2000.0,152300],["2023-10-24",2100.0,2100.0,2000.0,2100.0,64700],["2023-10-25",2100.0,2100.0,2000.0,2000.0,57000],["2023-10-26",2000.0,2100.0,1800.0,1900.0,803900],["2023-10-27",1900.0,2000.0,1800.0,2000.0,353400],["2023-10-30",1900.0,2000.0,1800.0,1900.0,225300],["2023-10-31",1900.0,2000.0,1800.0,1900.0,205500],["2023-11-01",1900.0,2000.0,1700.0,1900.0,320500],["2023-11-02",1900.0,2000.0,1800.0,2000.0,943300],["2023-11-03",2100.0,2100.0,1900.0,2000.0,308200],["2023-11-06",1900.0,2000.0,1900.0,2000.0,100900],["2023-11-07",1900.0,2000.0,1800.0,1800.0,891900],["2023-11-08",1900.0,2100.0,1800.0,2100.0,762800],["2023-11-09",2100.0,2300.0,2000.0,2200.0,1135100],["2023-11-10",2200.0,2200.0,2000.0,2100.0,1131000],["2023-11-13",2100.0,2200.0,2000.0,2100.0,839300],["2023-11-14",2000.0,2100.0,1900.0,2100.0,373100],["2023-11-15",2100.0,2200.0,2000.0,2100.0,390400],["2023-11-16",2100.0,2100.0,2000.0,2000.0,87400],["2023-11-17",2100.0,2200.0,2000.0,2100.0,763000],["2023-11-20",2000.0,2100.0,1900.0,2100.0,569700],["2023-11-21",2100.0,2100.0,2000.0,2100.0,58400],["2023-11-22",2100.0,2100.0,2000.0,2100.0,344700],["2023-11-23",2000.0,2100.0,1900.0,2000.0,313400],["2023-11-24",2000.0,2000.0,1800.0,2000.0,359000],["2023-11-27",1900.0,2000.0,1900.0,2000.0,56400],["2023-11-28",2000.0,2000.0,1800.0,2000.0,461500],["2023-11-29",2000.0,2100.0,1900.0,2100.0,350500],["2023-11-30",2100.0,2100.0,1900.0,2000.0,448700],["2023-12-01",2000.0,2000.0,1900.0,2000.0,272400],["2023-12-04",2000.0,2100.0,1900.0,2000.0,315900],["2023-12-05",2100.0,2100.0,1900.0,2000.0,376600],["2023-12-06",2000.0,2100.0,2000.0,2100.0,428300],["2023-12-07",2100.0,2100.0,2000.0,2100.0,306600],["2023-12-08",2100.0,2100.0,1900.0,2000.0,301800],["2023-12-11",2000.0,2100.0,1900.0,1900.0,674400],["2023-12-12",2000.0,2100.0,2000.0,2000.0,693000],["2023-12-13",2100.0,2100.0,1900.0,2000.0,480100],["2023-12-14",2000.0,2100.0,1900.0,2000.0,305700],["2023-12-15",2000.0,2000.0,1900.0,2000.0,104100],["2023-12-18",1900.0,2000.0,1900.0,1900.0,70900],["2023-12-19",2000.0,2000.0,1900.0,2000.0,102000],["2023-12-20",1900.0,2000.0,1900.0,2000.0,397900],["2023-12-21",1900.0,2000.0,1900.0,2000.0,245500],["2023-12-22",1900.0,2000.0,1900.0,2000.0,36400],["2023-12-25",2000.0,2000.0,1900.0,1900.0,164100],["2023-12-26",1900.0,1900.0,1800.0,1900.0,372700],["2023-12-27",1900.0,2000.0,1800.0,1900.0,413100],["2023-12-28",1900.0,2000.0,1900.0,1900.0,118400],["2023-12-29",1900.0,2000.0,1900.0,1900.0,221800],["2024-01-02",1900.0,2000.0,1800.0,1900.0,210100],["2024-01-03",1900.0,2000.0,1800.0,2000.0,92000],["2024-01-04",1900.0,2000.0,1900.0,1900.0,110700],["2024-01-05",1900.0,2000.0,1900.0,1900.0,149400],["2024-01-08",1900.0,2000.0,1800.0,1900.0,265500],["2024-01-09",1900.0,2000.0,1800.0,2000.0,380800],["2024-01-10",1900.0,2000.0,1900.0,1900.0,194200],["2024-01-11",1900.0,2000.0,1800.0,1900.0,218600],["2024-01-12",1900.0,2000.0,1800.0,1900.0,262800],["2024-01-15",1900.0,2000.0,1800.0,1800.0,208100],["2024-01-16",1900.0,1900.0,1800.0,1900.0,184200],["2024-01-17",1900.0,1900.0,1800.0,1900.0,80000],["2024-01-18",1900.0,1900.0,1800.0,1900.0,325500],["2024-01-19",1900.0,2000.0,1800.0,1900.0,349800],["2024-01-22",1900.0,2000.0,1800.0,1900.0,476500],["2024-01-23",1900.0,1900.0,1800.0,1900.0,99000],["2024-01-24",1900.0,2100.0,1800.0,2100.0,3431200],["2024-01-25",2100.0,2300.0,2100.0,2200.0,956900],["2024-01-26",2200.0,2200.0,2000.0,2100.0,1324300],["2024-01-29",2000.0,2100.0,2000.0,2100.0,157800],["2024-01-30",2100.0,2100.0,1900.0,2000.0,1062000],["2024-01-31",2000.0,2100.0,1900.0,1900.0,768800],["2024-02-01",1900.0,2000.0,1900.0,2000.0,131900],["2024-02-02",2000.0,2000.0,1900.0,1900.0,130100],["2024-02-05",2000.0,2000.0,1800.0,2000.0,744800],["2024-02-06",1900.0,2000.0,1800.0,2000.0,202400],["2024-02-07",2000.0,2000.0,1900.0,2000.0,75800],["2024-02-15",1900.0,2000.0,1900.0,1900.0,150000],["2024-02-16",1900.0,2000.0,1900.0,1900.0,27400],["2024-02-19",1900.0,2000.0,1900.0,1900.0,225400],["2024-02-20",1900.0,2000.0,1900.0,1900.0,192300],["2024-02-21",1900.0,2100.0,1900.0,2100.0,814400],["2024-02-22",2000.0,2200.0,2000.0,2200.0,1459200],["2024-02-23",2100.0,2200.0,2000.0,2000.0,891400],["2024-02-26",2100.0,2100.0,2000.0,2100.0,159400],["2024-02-27",2100.0,2100.0,2000.0,2100.0,283200],["2024-02-28",2100.0,2100.0,1900.0,2100.0,474200],["2024-02-29",2000.0,2100.0,1900.0,2000.0,180000],["2024-03-01",2000.0,2100.0,1900.0,2000.0,542600],["2024-03-04",2000.0,2100.0,1900.0,2000.0,336100],["2024-03-05",2100.0,2100.0,2000.0,2000.0,350800],["2024-03-06",2000.0,2000.0,1900.0,2000.0,845100],["2024-03-07",2000.0,2000.0,1900.0,2000.0,54500],["2024-03-08",2000.0,2100.0,1900.0,2000.0,754400],["2024-03-11",2000.0,2100.0,1900.0,1900.0,602700],["2024-03-12",2000.0,2000.0,1900.0,2000.0,215100],["2024-03-13",1900.0,2300.0,1900.0,2300.0,2236600],["2024-03-14",2300.0,2300.0,2100.0,2200.0,853100],["2024-03-15",2200.0,2200.0,2000.0,2100.0,1349900],["2024-03-18",2100.0,2100.0,1900.0,2100.0,1226100],["2024-03-19",2000.0,2100.0,1900.0,2100.0,726400],["2024-03-20",2000.0,2100.0,2000.0,2100.0,362500],["2024-03-21",2000.0,2100.0,2000.0,2000.0,158000],["2024-03-22",2100.0,2100.0,2000.0,2100.0,420300],["2024-03-25",2100.0,2100.0,2000.0,2100.0,351400],["2024-03-26",2000.0,2100.0,1900.0,2000.0,221600],["2024-03-27",2000.0,2300.0,2000.0,2300.0,3367000],["2024-03-28",2300.0,2500.0,2300.0,2400.0,1635800],["2024-03-29",2400.0,2600.0,2200.0,2300.0,869600],["2024-04-01",2300.0,2300.0,2100.0,2200.0,1245700],["2024-04-02",2200.0,2200.0,2100.0,2200.0,403400],["2024-04-03",2200.0,2300.0,2100.0,2200.0,529600],["2024-04-04",2100.0,2200.0,2000.0,2200.0,988400],["2024-04-05",2100.0,2200.0,2000.0,2100.0,892900],["2024-04-08",2100.0,2200.0,2000.0,2100.0,576800],["2024-04-09",2000.0,2200.0,2000.0,2200.0,329000],["2024-04-10",2000.0,2200.0,2000.0,2200.0,301100],["2024-04-11",2100.0,2100.0,2000.0,2100.0,286700],["2024-04-12",2100.0,2100.0,2000.0,2000.0,100300],["2024-04-15",2000.0,2100.0,1900.0,1900.0,757600],["2024-04-16",2000.0,2000.0,1800.0,1900.0,703200],["2024-04-17",1900.0,2000.0,1900.0,2000.0,299600],["2024-04-19",2000.0,2000.0,1800.0,1900.0,359000],["2024-04-22",1900.0,2000.0,1900.0,2000.0,191500],["2024-04-23",2000.0,2000.0,1900.0,2000.0,208400],["2024-04-24",2000.0,2000.0,1900.0,2000.0,143800],["2024-04-25",1900.0,2000.0,1900.0,2000.0,141400],["2024-04-26",2000.0,2000.0,1800.0,1900.0,149000],["2024-05-02",1900.0,2000.0,1800.0,1900.0,214300],["2024-05-03",1900.0,2000.0,1800.0,2000.0,310200],["2024-05-06",2000.0,2100.0,1900.0,2100.0,757300],["2024-05-07",2000.0,2100.0,1900.0,2100.0,341700],["2024-05-08",2100.0,2100.0,1900.0,2000.0,310400],["2024-05-09",2000.0,2100.0,1900.0,2000.0,662100],["2024-05-10",2100.0,2100.0,2000.0,2000.0,248000],["2024-05-13",2000.0,2200.0,2000.0,2100.0,855000],["2024-05-14",2000.0,2200.0,2000.0,2000.0,154600],["2024-05-15",2000.0,2100.0,2000.0,2000.0,209800],["2024-05-16",2000.0,2100.0,2000.0,2000.0,546000],["2024-05-17",2000.0,2100.0,2000.0,2000.0,257200],["2024-05-20",2000.0,2100.0,2000.0,2000.0,782500],["2024-05-21",2000.0,2100.0,2000.0,2100.0,262100],["2024-05-22",2100.0,2300.0,2000.0,2300.0,3050300],["2024-05-23",2400.0,2500.0,2200.0,2400.0,1892400],["2024-05-24",2400.0,2400.0,2100.0,2100.0,1310000],["2024-05-27",2100.0,2200.0,2100.0,2200.0,219000],["2024-05-28",2100.0,2400.0,2100.0,2300.0,1456000],["2024-05-29",2300.0,2300.0,2100.0,2300.0,1434500],["2024-05-30",2200.0,2300.0,2100.0,2200.0,366300],["2024-05-31",2200.0,2200.0,2100.0,2200.0,1042700],["2024-06-03",2100.0,2200.0,2100.0,2200.0,207800],["2024-06-04",2200.0,2200.0,2000.0,2100.0,623100],["2024-06-05",2100.0,2200.0,2000.0,2100.0,434600],["2024-06-06",2000.0,2200.0,2000.0,2100.0,172900],["2024-06-07",2100.0,2100.0,2000.0,2100.0,433200],["2024-06-10",2100.0,2200.0,2000.0,2100.0,558300],["2024-06-11",2100.0,2200.0,2000.0,2000.0,396100],["2024-06-12",2100.0,2100.0,2000.0,2100.0,168800],["2024-06-13",2100.0,2200.0,2000.0,2100.0,620200],["2024-06-14",2100.0,2100.0,2000.0,2100.0,385300],["2024-06-17",2100.0,2100.0,2000.0,2100.0,471000],["2024-06-18",2100.0,2100.0,2000.0,2100.0,76700],["2024-06-19",2100.0,2100.0,1900.0,2100.0,683100],["2024-06-20",2100.0,2100.0,1900.0,2100.0,437100],["2024-06-21",2000.0,2100.0,1900.0,2100.0,498700],["2024-06-24",2100.0,2100.0,2000.0,2100.0,436700],["2024-06-25",2100.0,2100.0,1900.0,2000.0,243800],["2024-06-26",2000.0,2100.0,1900.0,2100.0,205400],["2024-06-27",2100.0,2100.0,1900.0,2000.0,297700],["2024-06-28",2000.0,2000.0,1900.0,1900.0,80500],["2024-07-01",1900.0,2000.0,1900.0,2000.0,85800],["2024-07-02",1900.0,2100.0,1900.0,2100.0,203700],["2024-07-03",2000.0,2100.0,2000.0,2000.0,235900],["2024-07-04",2000.0,2100.0,1900.0,2100.0,309300],["2024-07-05",2000.0,2100.0,1900.0,2000.0,78700],["2024-07-08",2000.0,2000.0,1900.0,2000.0,42400],["2024-07-09",2000.0,2000.0,1900.0,1900.0,130700],["2024-07-10",2000.0,2000.0,1900.0,1900.0,59100],["2024-07-11",1900.0,2000.0,1900.0,2000.0,114200],["2024-07-12",2000.0,2000.0,1900.0,1900.0,407600],["2024-07-15",1900.0,2000.0,1900.0,2000.0,47100],["2024-07-16",2000.0,2000.0,1900.0,2000.0,93100],["2024-07-17",2000.0,2000.0,1800.0,1900.0,489500],["2024-07-18",1900.0,2000.0,1800.0,2000.0,586400],["2024-07-19",1900.0,2000.0,1800.0,2000.0,209800],["2024-07-22",2000.0,2000.0,1800.0,1900.0,239300],["2024-07-23",2000.0,2000.0,1800.0,1800.0,109000],["2024-07-24",1900.0,1900.0,1800.0,1800.0,65900],["2024-07-25",1900.0,1900.0,1800.0,1900.0,222600],["2024-07-26",1900.0,1900.0,1800.0,1900.0,195400],["2024-07-29",1800.0,1900.0,1800.0,1900.0,53600],["2024-07-30",1900.0,1900.0,1700.0,1900.0,434600],["2024-07-31",1900.0,1900.0,1700.0,1800.0,259300],["2024-08-01",1800.0,1900.0,1700.0,1800.0,222000],["2024-08-02",1800.0,1800.0,1700.0,1800.0,127700],["2024-08-05",1700.0,1800.0,1600.0,1700.0,245900],["2024-08-06",1700.0,1800.0,1600.0,1800.0,131400],["2024-08-07",1800.0,1800.0,1600.0,1700.0,98200],["2024-08-08",1700.0,1700.0,1600.0,1700.0,48900],["2024-08-09",1700.0,1700.0,1600.0,1700.0,61300],["2024-08-12",1700.0,1700.0,1600.0,1700.0,36400],["2024-08-13",1700.0,1700.0,1600.0,1700.0,19200],["2024-08-14",1600.0,1700.0,1500.0,1600.0,391900],["2024-08-15",1600.0,1600.0,1500.0,1600.0,123700],["2024-08-16",1600.0,1700.0,1500.0,1700.0,207900],["2024-08-19",1700.0,1700.0,1600.0,1600.0,126900],["2024-08-20",1700.0,1700.0,1600.0,1600.0,60100],["2024-08-21",1700.0,1700.0,1600.0,1700.0,257100],["2024-08-22",1700.0,1700.0,1600.0,1600.0,50700],["2024-08-23",1600.0,1700.0,1600.0,1700.0,108700],["2024-08-26",1700.0,1700.0,1600.0,1600.0,94000],["2024-08-27",1700.0,1700.0,1500.0,1700.0,272500],["2024-08-28",1700.0,1700.0,1500.0,1600.0,244500],["2024-08-29",1600.0,1700.0,1500.0,1600.0,111900],["2024-08-30",1600.0,1600.0,1500.0,1600.0,399800],["2024-09-04",1600.0,1600.0,1500.0,1500.0,229900],["2024-09-05",1500.0,1600.0,1400.0,1500.0,188000],["2024-09-06",1500.0,1600.0,1400.0,1500.0,109000],["2024-09-09",1500.0,1500.0,1400.0,1500.0,84600],["2024-09-10",1400.0,1500.0,1400.0,1500.0,34000],["2024-09-11",1500.0,1500.0,1400.0,1400.0,85800],["2024-09-12",1400.0,1500.0,1400.0,1500.0,429600],["2024-09-13",1500.0,1600.0,1400.0,1500.0,146600],["2024-09-16",1500.0,1600.0,1400.0,1500.0,42700],["2024-09-17",1500.0,1600.0,1400.0,1600.0,746400],["2024-09-18",1600.0,1700.0,1500.0,1700.0,992400],["2024-09-19",1800.0,1800.0,1600.0,1700.0,265400],["2024-09-20",1700.0,1900.0,1600.0,1800.0,1007000],["2024-09-23",1800.0,1900.0,1600.0,1700.0,296700],["2024-09-24",1700.0,1800.0,1600.0,1800.0,345100],["2024-09-25",1800.0,1800.0,1600.0,1600.0,427100],["2024-09-26",1700.0,1700.0,1500.0,1700.0,1096000],["2024-09-27",1600.0,1700.0,1600.0,1700.0,518400],["2024-09-30",1700.0,1700.0,1600.0,1600.0,122200],["2024-10-01",1600.0,1700.0,1600.0,1600.0,212400],["2024-10-02",1700.0,1700.0,1500.0,1600.0,329700],["2024-10-03",1500.0,1600.0,1500.0,1600.0,227400],["2024-10-04",1600.0,1600.0,1500.0,1600.0,56300],["2024-10-07",1500.0,1600.0,1500.0,1600.0,210800],["2024-10-08",1600.0,1600.0,1500.0,1600.0,65000],["2024-10-09",1500.0,1600.0,1500.0,1600.0,188900],["2024-10-10",1600.0,1600.0,1500.0,1600.0,146000],["2024-10-11",1600.0,1600.0,1500.0,1600.0,116200],["2024-10-14",1600.0,1600.0,1500.0,1600.0,77800],["2024-10-15",1500.0,1600.0,1500.0,1600.0,273900],["2024-10-16",1600.0,1600.0,1500.0,1600.0,68700],["2024-10-17",1500.0,1600.0,1400.0,1600.0,234500],["2024-10-18",1500.0,1600.0,1500.0,1500.0,153700],["2024-10-21",1500.0,1600.0,1500.0,1600.0,232000],["2024-10-22",1600.0,1600.0,1500.0,1600.0,45300],["2024-10-23",1600.0,1600.0,1500.0,1600.0,36900],["2024-10-24",1500.0,1600.0,1500.0,1500.0,84500],["2024-10-25",1500.0,1600.0,1400.0,1500.0,377100],["2024-10-28",1500.0,1600.0,1400.0,1600.0,108100],["2024-10-29",1600.0,1600.0,1400.0,1600.0,206400],["2024-10-30",1500.0,1600.0,1400.0,1600.0,30600],["2024-10-31",1500.0,1600.0,1400.0,1500.0,161200],["2024-11-01",1500.0,1500.0,1400.0,1500.0,27900],["2024-11-04",1500.0,1600.0,1400.0,1500.0,80800],["2024-11-05",1500.0,1500.0,1400.0,1400.0,122700],["2024-11-06",1400.0,1500.0,1400.0,1500.0,156200],["2024-11-07",1500.0,1600.0,1400.0,1500.0,220900],["2024-11-08",1600.0,1600.0,1400.0,1500.0,118200],["2024-11-11",1500.0,1500.0,1400.0,1400.0,41600],["2024-11-12",1500.0,1500.0,1400.0,1500.0,45700],["2024-11-13",1400.0,1500.0,1400.0,1500.0,14800],["2024-11-14",1500.0,1500.0,1400.0,1400.0,39200],["2024-11-15",1400.0,1500.0,1400.0,1500.0,145800],["2024-11-18",1500.0,1500.0,1300.0,1400.0,373000],["2024-11-19",1500.0,1500.0,1400.0,1400.0,30500],["2024-11-20",1500.0,1500.0,1400.0,1500.0,74100],["2024-11-21",1400.0,1500.0,1400.0,1500.0,18600],["2024-11-22",1500.0,1500.0,1400.0,1400.0,85400],["2024-11-25",1400.0,1500.0,1400.0,1400.0,43300],["2024-11-26",1400.0,1500.0,1400.0,1500.0,49500],["2024-11-27",1400.0,1500.0,1400.0,1500.0,83200],["2024-11-28",1400.0,1500.0,1400.0,1400.0,10700],["2024-11-29",1400.0,1500.0,1300.0,1400.0,147300],["2024-12-02",1400.0,1500.0,1300.0,1400.0,160200],["2024-12-03",1400.0,1500.0,1300.0,1400.0,61900],["2024-12-04",1500.0,1500.0,1300.0,1300.0,86300],["2024-12-05",1400.0,1500.0,1300.0,1400.0,70600],["2024-12-06",1500.0,1500.0,1300.0,1500.0,105800],["2024-12-09",1400.0,1500.0,1400.0,1400.0,23500],["2024-12-10",1400.0,1500.0,1400.0,1500.0,66600],["2024-12-11",1500.0,1500.0,1400.0,1400.0,35800],["2024-12-12",1400.0,1500.0,1300.0,1400.0,21300],["2024-12-13",1400.0,1500.0,1300.0,1300.0,92500],["2024-12-16",1400.0,1400.0,1300.0,1400.0,42800],["2024-12-17",1400.0,1400.0,1300.0,1300.0,82600],["2024-12-18",1300.0,1400.0,1300.0,1400.0,227700],["2024-12-19",1400.0,1500.0,1300.0,1400.0,112200],["2024-12-20",1400.0,1500.0,1400.0,1400.0,101400],["2024-12-23",1400.0,1500.0,1300.0,1300.0,99700],["2024-12-24",1400.0,1400.0,1300.0,1400.0,54300],["2024-12-25",1400.0,1400.0,1300.0,1300.0,92200],["2024-12-26",1300.0,1400.0,1300.0,1400.0,288300],["2024-12-27",1500.0,1600.0,1400.0,1600.0,705100],["2024-12-30",1500.0,1600.0,1500.0,1600.0,117800],["2024-12-31",1500.0,1600.0,1500.0,1600.0,192700],["2025-01-02",1500.0,1600.0,1500.0,1500.0,34000],["2025-01-03",1500.0,1600.0,1500.0,1500.0,161900],["2025-01-06",1500.0,1600.0,1500.0,1500.0,677100],["2025-01-07",1600.0,1600.0,1500.0,1600.0,56300],["2025-01-08",1600.0,1700.0,1500.0,1700.0,2162600],["2025-01-09",1800.0,1800.0,1600.0,1700.0,614400],["2025-01-10",1700.0,1700.0,1500.0,1500.0,923900],["2025-01-13",1500.0,1500.0,1400.0,1500.0,144500],["2025-01-14",1500.0,1500.0,1400.0,1400.0,166400],["2025-01-15",1400.0,1500.0,1300.0,1500.0,118900],["2025-01-16",1500.0,1500.0,1300.0,1400.0,231400],["2025-01-17",1400.0,1500.0,1300.0,1400.0,375400],["2025-01-20",1400.0,1500.0,1300.0,1400.0,187200],["2025-01-21",1500.0,1600.0,1400.0,1500.0,275100],["2025-01-22",1500.0,1600.0,1400.0,1400.0,25100],["2025-01-23",1400.0,1600.0,1400.0,1500.0,504800],["2025-01-24",1500.0,1600.0,1400.0,1500.0,543100],["2025-02-03",1500.0,1600.0,1500.0,1600.0,140900],["2025-02-04",1600.0,1600.0,1400.0,1500.0,171900],["2025-02-05",1500.0,1600.0,1500.0,1500.0,15000],["2025-02-06",1500.0,1700.0,1500.0,1600.0,530900],["2025-02-07",1600.0,1800.0,1500.0,1700.0,907500],["2025-02-10",1600.0,1800.0,1600.0,1700.0,419800],["2025-02-11",1700.0,1800.0,1600.0,1800.0,967400],["2025-02-12",1700.0,1800.0,1600.0,1700.0,387000],["2025-02-13",1700.0,1800.0,1600.0,1700.0,225400],["2025-02-14",1700.0,1800.0,1600.0,1700.0,596000],["2025-02-17",1700.0,1700.0,1600.0,1600.0,499000],["2025-02-18",1700.0,1800.0,1600.0,1800.0,515500],["2025-02-19",1800.0,1900.0,1700.0,1900.0,900900],["2025-02-20",1800.0,1900.0,1700.0,1800.0,352000],["2025-02-21",1800.0,1800.0,1700.0,1800.0,261600],["2025-02-24",1700.0,1800.0,1600.0,1700.0,317800],["2025-02-25",1700.0,1800.0,1600.0,1700.0,280400],["2025-02-26",1700.0,1800.0,1600.0,1700.0,364600],["2025-02-27",1700.0,1800.0,1700.0,1800.0,197500],["2025-02-28",1800.0,1900.0,1600.0,1700.0,618900],["2025-03-03",1800.0,1800.0,1600.0,1700.0,75300],["2025-03-04",1700.0,1800.0,1600.0,1700.0,183500],["2025-03-05",1600.0,1700.0,1600.0,1700.0,33200],["2025-03-06",1600.0,1700.0,1600.0,1600.0,137000],["2025-03-07",1700.0,1700.0,1600.0,1600.0,100200],["2025-03-10",1700.0,1700.0,1600.0,1600.0,124300],["2025-03-11",1600.0,1700.0,1500.0,1600.0,282000],["2025-03-12",1600.0,1700.0,1500.0,1600.0,81600],["2025-03-13",1700.0,1700.0,1600.0,1600.0,44200],["2025-03-14",1700.0,1700.0,1500.0,1500.0,214800],["2025-03-17",1500.0,1700.0,1500.0,1600.0,309800],["2025-03-18",1500.0,1700.0,1500.0,1700.0,323000],["2025-03-19",1700.0,1700.0,1600.0,1700.0,53800],["2025-03-20",1600.0,1700.0,1500.0,1600.0,166100],["2025-03-21",1500.0,1700.0,1500.0,1600.0,59700],["2025-03-24",1700.0,1700.0,1600.0,1600.0,96000],["2025-03-25",1700.0,1700.0,1500.0,1700.0,79600],["2025-03-26",1700.0,1700.0,1600.0,1700.0,48500],["2025-03-27",1700.0,1700.0,1600.0,1700.0,12600],["2025-03-28",1700.0,1700.0,1500.0,1600.0,160700],["2025-03-31",1600.0,1600.0,1500.0,1600.0,83700],["2025-04-01",1600.0,1600.0,1500.0,1500.0,311100],["2025-04-02",1500.0,1600.0,1500.0,1500.0,327300],["2025-04-03",1500.0,1600.0,1300.0,1300.0,831600],["2025-04-04",1400.0,1400.0,1300.0,1400.0,209300],["2025-04-08",1400.0,1400.0,1200.0,1200.0,754400],["2025-04-09",1300.0,1400.0,1200.0,1300.0,884800],["2025-04-10",1400.0,1400.0,1400.0,1400.0,196300],["2025-04-11",1500.0,1500.0,1300.0,1400.0,528600],["2025-04-14",1500.0,1500.0,1300.0,1400.0,268400],["2025-04-15",1400.0,1400.0,1300.0,1300.0,42100],["2025-04-16",1300.0,1400.0,1300.0,1400.0,338000],["2025-04-17",1400.0,1400.0,1300.0,1400.0,179500],["2025-04-18",1400.0,1400.0,1300.0,1400.0,59200],["2025-04-21",1400.0,1400.0,1300.0,1300.0,38600],["2025-04-22",1300.0,1400.0,1200.0,1400.0,696400],["2025-04-23",1400.0,1400.0,1300.0,1400.0,51700],["2025-04-24",1300.0,1400.0,1300.0,1300.0,22200],["2025-04-25",1400.0,1400.0,1300.0,1400.0,94400],["2025-04-28",1400.0,1400.0,1300.0,1300.0,46200],["2025-04-29",1400.0,1400.0,1300.0,1400.0,187000],["2025-05-05",1400.0,1400.0,1300.0,1400.0,238100],["2025-05-06",1300.0,1400.0,1300.0,1400.0,105400],["2025-05-07",1400.0,1400.0,1300.0,1400.0,73800],["2025-05-08",1400.0,1400.0,1300.0,1400.0,33800],["2025-05-09",1400.0,1400.0,1300.0,1400.0,103000],["2025-05-12",1400.0,1400.0,1300.0,1400.0,317300],["2025-05-13",1300.0,1400.0,1300.0,1400.0,134600],["2025-05-14",1300.0,1400.0,1300.0,1300.0,154100],["2025-05-15",1300.0,1400.0,1300.0,1400.0,138500],["2025-05-16",1400.0,1400.0,1300.0,1400.0,233700],["2025-05-19",1300.0,1400.0,1300.0,1400.0,210300],["2025-05-20",1300.0,1400.0,1300.0,1400.0,33300],["2025-05-21",1300.0,1400.0,1300.0,1400.0,195400],["2025-05-22",1400.0,1400.0,1300.0,1300.0,62400],["2025-05-23",1400.0,1400.0,1300.0,1300.0,93300],["2025-05-26",1300.0,1400.0,1300.0,1400.0,548000],["2025-05-27",1400.0,1400.0,1300.0,1400.0,48100],["2025-05-28",1400.0,1400.0,1300.0,1400.0,87700],["2025-05-29",1400.0,1400.0,1300.0,1400.0,177500],["2025-05-30",1400.0,1500.0,1300.0,1400.0,598800],["2025-06-02",1500.0,1500.0,1300.0,1500.0,213500],["2025-06-03",1500.0,1500.0,1400.0,1400.0,150700],["2025-06-04",1400.0,1500.0,1300.0,1400.0,208200],["2025-06-05",1500.0,1500.0,1300.0,1300.0,95700],["2025-06-06",1300.0,1400.0,1300.0,1300.0,9800],["2025-06-09",1400.0,1500.0,1300.0,1400.0,381400],["2025-06-10",1400.0,1500.0,1300.0,1400.0,193400],["2025-06-11",1300.0,1400.0,1300.0,1300.0,32300],["2025-06-12",1300.0,1400.0,1300.0,1400.0,29300],["2025-06-13",1400.0,1500.0,1300.0,1400.0,236000],["2025-06-16",1400.0,1400.0,1300.0,1300.0,288300],["2025-06-17",1300.0,1400.0,1300.0,1400.0,481100],["2025-06-18",1500.0,1500.0,1400.0,1400.0,137200],["2025-06-19",1400.0,1500.0,1300.0,1400.0,87100],["2025-06-20",1400.0,1500.0,1400.0,1400.0,98700],["2025-06-23",1400.0,1500.0,1300.0,1400.0,262400],["2025-06-24",1400.0,1500.0,1400.0,1400.0,46100],["2025-06-25",1500.0,1500.0,1400.0,1400.0,64300],["2025-06-26",1300.0,1400.0,1300.0,1400.0,30400],["2025-06-27",1400.0,1400.0,1300.0,1400.0,49600],["2025-06-30",1400.0,1500.0,1300.0,1400.0,44500],["2025-07-01",1300.0,1400.0,1300.0,1400.0,7700],["2025-07-02",1300.0,1400.0,1300.0,1300.0,54500],["2025-07-03",1400.0,1400.0,1300.0,1400.0,50100],["2025-07-04",1400.0,1500.0,1300.0,1400.0,193800],["2025-07-07",1300.0,1500.0,1300.0,1400.0,143100],["2025-07-08",1400.0,1500.0,1300.0,1500.0,130100],["2025-07-09",1500.0,1500.0,1400.0,1400.0,67100],["2025-07-10",1400.0,1500.0,1400.0,1500.0,20300],["2025-07-11",1500.0,1600.0,1400.0,1500.0,986700],["2025-07-14",1600.0,1600.0,1400.0,1600.0,437600],["2025-07-15",1600.0,1600.0,1400.0,1600.0,985400],["2025-07-16",1600.0,1700.0,1500.0,1700.0,841600],["2025-07-17",1700.0,1900.0,1700.0,1800.0,978200],["2025-07-18",1800.0,1800.0,1600.0,1600.0,662400],["2025-07-21",1700.0,1800.0,1600.0,1700.0,726700],["2025-07-22",1700.0,1700.0,1500.0,1600.0,925300],["2025-07-23",1600.0,1600.0,1500.0,1600.0,372800],["2025-07-24",1500.0,1600.0,1500.0,1500.0,292700],["2025-07-25",1500.0,1700.0,1500.0,1600.0,932700],["2025-07-28",1600.0,1700.0,1500.0,1600.0,766100],["2025-07-29",1600.0,1800.0,1600.0,1700.0,952700],["2025-07-30",1700.0,1700.0,1500.0,1700.0,514300],["2025-07-31",1700.0,1700.0,1500.0,1600.0,360200],["2025-08-01",1700.0,1700.0,1500.0,1600.0,63400],["2025-08-04",1600.0,1700.0,1500.0,1600.0,306300],["2025-08-05",1700.0,1700.0,1500.0,1600.0,388500],["2025-08-06",1600.0,1700.0,1500.0,1700.0,259900],["2025-08-07",1700.0,1700.0,1600.0,1700.0,249300],["2025-08-08",1700.0,1700.0,1500.0,1600.0,188400],["2025-08-11",1600.0,1700.0,1500.0,1500.0,400700],["2025-08-12",1500.0,1700.0,1500.0,1700.0,161700],["2025-08-13",1700.0,1700.0,1600.0,1600.0,378100],["2025-08-14",1700.0,1700.0,1600.0,1600.0,156500],["2025-08-15",1700.0,1700.0,1600.0,1700.0,288500],["2025-08-18",1700.0,1700.0,1600.0,1700.0,105000],["2025-08-19",1700.0,1700.0,1600.0,1600.0,330100],["2025-08-20",1600.0,1700.0,1500.0,1600.0,722400],["2025-08-21",1600.0,1700.0,1500.0,1600.0,140200],["2025-08-22",1600.0,1600.0,1500.0,1500.0,55400],["2025-08-25",1500.0,1600.0,1500.0,1500.0,117300],["2025-08-26",1600.0,1600.0,1500.0,1600.0,356700],["2025-08-27",1500.0,1600.0,1400.0,1600.0,75200],["2025-08-28",1600.0,1600.0,1500.0,1600.0,71700],["2025-08-29",1600.0,1600.0,1500.0,1600.0,134600],["2025-09-03",1600.0,1600.0,1500.0,1600.0,162000],["2025-09-04",1500.0,1600.0,1500.0,1500.0,201900],["2025-09-05",1600.0,1700.0,1600.0,1600.0,764000],["2025-09-08",1600.0,1600.0,1500.0,1600.0,69500],["2025-09-09",1600.0,1600.0,1500.0,1600.0,116100],["2025-09-10",1500.0,1600.0,1500.0,1500.0,68600],["2025-09-11",1600.0,1600.0,1400.0,1500.0,388000],["2025-09-12",1600.0,1600.0,1400.0,1500.0,193800],["2025-09-15",1500.0,1600.0,1500.0,1500.0,69900],["2025-09-16",1600.0,1600.0,1500.0,1500.0,33700],["2025-09-17",1600.0,1600.0,1500.0,1500.0,88700],["2025-09-18",1600.0,1600.0,1500.0,1600.0,45500],["2025-09-19",1600.0,1600.0,1500.0,1500.0,127600],["2025-09-22",1500.0,1600.0,1500.0,1500.0,86400],["2025-09-23",1500.0,1600.0,1500.0,1500.0,70600],["2025-09-24",1600.0,1600.0,1500.0,1500.0,131600],["2025-09-25",1500.0,1500.0,1400.0,1500.0,140100],["2025-09-26",1600.0,1600.0,1400.0,1500.0,82500],["2025-09-29",1600.0,1600.0,1400.0,1500.0,136500],["2025-09-30",1500.0,1500.0,1400.0,1500.0,59700],["2025-10-01",1400.0,1500.0,1400.0,1500.0,10700],["2025-10-02",1500.0,1500.0,1400.0,1500.0,51800],["2025-10-03",1500.0,1500.0,1400.0,1500.0,28100],["2025-10-06",1400.0,1500.0,1400.0,1500.0,21600],["2025-10-07",1500.0,1500.0,1400.0,1400.0,29000],["2025-10-08",1500.0,1500.0,1400.0,1500.0,223300],["2025-10-09",1500.0,1500.0,1400.0,1500.0,21100],["2025-10-10",1500.0,1600.0,1400.0,1500.0,325400],["2025-10-13",1500.0,1500.0,1400.0,1500.0,17400],["2025-10-14",1500.0,1500.0,1400.0,1400.0,878200],["2025-10-15",1400.0,1500.0,1400.0,1400.0,12700],["2025-10-16",1400.0,1500.0,1400.0,1400.0,128200],["2025-10-17",1400.0,1500.0,1300.0,1400.0,151500],["2025-10-20",1500.0,1500.0,1400.0,1400.0,94800],["2025-10-21",1400.0,1400.0,1300.0,1400.0,130600],["2025-10-22",1400.0,1400.0,1300.0,1400.0,243400],["2025-10-23",1500.0,1500.0,1400.0,1500.0,23300],["2025-10-24",1400.0,1500.0,1300.0,1500.0,75000],["2025-10-27",1400.0,1400.0,1300.0,1400.0,21800],["2025-10-28",1400.0,1400.0,1300.0,1400.0,10100],["2025-10-29",1400.0,1500.0,1300.0,1500.0,80500],["2025-10-30",1500.0,1500.0,1400.0,1400.0,77300],["2025-10-31",1400.0,1400.0,1300.0,1400.0,35500],["2025-11-03",1400.0,1500.0,1300.0,1400.0,52200],["2025-11-04",1400.0,1400.0,1300.0,1400.0,26500],["2025-11-05",1400.0,1400.0,1300.0,1400.0,17000],["2025-11-06",1400.0,1400.0,1300.0,1400.0,32600],["2025-11-07",1400.0,1400.0,1300.0,1400.0,33300],["2025-11-10",1400.0,1400.0,1300.0,1400.0,31500],["2025-11-11",1400.0,1400.0,1300.0,1400.0,13900],["2025-11-12",1300.0,1500.0,1300.0,1400.0,93800],["2025-11-13",1500.0,1500.0,1300.0,1400.0,23000],["2025-11-14",1300.0,1400.0,1300.0,1400.0,787800],["2025-11-17",1300.0,1400.0,1300.0,1400.0,52900],["2025-11-18",1400.0,1400.0,1300.0,1400.0,26400],["2025-11-19",1400.0,1400.0,1300.0,1400.0,127500],["2025-11-20",1300.0,1400.0,1300.0,1400.0,144900],["2025-11-21",1400.0,1400.0,1300.0,1400.0,255700],["2025-11-24",1400.0,1400.0,1300.0,1300.0,54600],["2025-11-25",1300.0,1400.0,1300.0,1300.0,294700],["2025-11-26",1300.0,1300.0,1200.0,1300.0,41700],["2025-11-27",1300.0,1400.0,1300.0,1300.0,105500],["2025-11-28",1300.0,1400.0,1300.0,1300.0,33400],["2025-12-01",1300.0,1400.0,1300.0,1400.0,37100],["2025-12-02",1400.0,1400.0,1300.0,1300.0,99300],["2025-12-03",1300.0,1400.0,1300.0,1400.0,23500],["2025-12-04",1400.0,1400.0,1300.0,1300.0,21200],["2025-12-05",1400.0,1400.0,1300.0,1400.0,218500],["2025-12-08",1300.0,1400.0,1300.0,1400.0,55300],["2025-12-09",1400.0,1400.0,1300.0,1400.0,14700],["2025-12-10",1400.0,1400.0,1300.0,1300.0,42200],["2025-12-11",1400.0,1400.0,1300.0,1400.0,59900],["2025-12-12",1400.0,1400.0,1300.0,1400.0,53800],["2025-12-15",1400.0,1400.0,1300.0,1400.0,157200],["2025-12-16",1300.0,1400.0,1300.0,1300.0,39500],["2025-12-17",1300.0,1400.0,1300.0,1400.0,4800],["2025-12-18",1400.0,1400.0,1300.0,1400.0,37400],["2025-12-19",1300.0,1400.0,1300.0,1300.0,82600],["2025-12-22",1300.0,1400.0,1200.0,1300.0,103600],["2025-12-23",1400.0,1400.0,1300.0,1400.0,41600],["2025-12-24",1400.0,1400.0,1300.0,1400.0,50400],["2025-12-25",1300.0,1400.0,1300.0,1300.0,62300],["2025-12-26",1300.0,1400.0,1200.0,1400.0,106400],["2025-12-29",1200.0,1400.0,1200.0,1300.0,102700],["2025-12-30",1300.0,1400.0,1200.0,1300.0,43500],["2025-12-31",1300.0,1400.0,1200.0,1300.0,33100],["2026-01-05",1300.0,1300.0,1200.0,1300.0,29600],["2026-01-06",1300.0,1300.0,1200.0,1300.0,12800],["2026-01-07",1200.0,1300.0,1200.0,1300.0,61000],["2026-01-08",1300.0,1300.0,1200.0,1300.0,51600],["2026-01-09",1300.0,1300.0,1200.0,1300.0,61300],["2026-01-12",1300.0,1300.0,1200.0,1300.0,10400],["2026-01-13",1300.0,1300.0,1200.0,1300.0,64400],["2026-01-14",1300.0,1300.0,1200.0,1200.0,181300],["2026-01-15",1200.0,1300.0,1200.0,1200.0,83300],["2026-01-16",1200.0,1300.0,1200.0,1200.0,242700],["2026-01-19",1300.0,1300.0,1200.0,1300.0,54400],["2026-01-20",1300.0,1300.0,1200.0,1200.0,770800],["2026-01-21",1200.0,1300.0,1100.0,1200.0,369800],["2026-01-22",1200.0,1300.0,1200.0,1200.0,115100],["2026-01-23",1300.0,1300.0,1200.0,1200.0,100900],["2026-01-26",1200.0,1300.0,1100.0,1200.0,117300],["2026-01-27",1300.0,1300.0,1100.0,1100.0,290900],["2026-01-28",1100.0,1200.0,1100.0,1100.0,680900],["2026-01-29",1100.0,1200.0,1000.0,1200.0,104600],["2026-01-30",1200.0,1200.0,1100.0,1200.0,22100],["2026-02-02",1200.0,1200.0,1100.0,1200.0,92600],["2026-02-03",1100.0,1200.0,1100.0,1200.0,140300],["2026-02-04",1200.0,1200.0,1100.0,1100.0,106400],["2026-02-05",1200.0,1200.0,1100.0,1100.0,48700],["2026-02-06",1100.0,1200.0,1100.0,1200.0,39900],["2026-02-09",1200.0,1200.0,1100.0,1200.0,25400],["2026-02-10",1200.0,1200.0,1000.0,1100.0,271400],["2026-02-11",1100.0,1200.0,1000.0,1100.0,170800],["2026-02-12",1200.0,1200.0,1100.0,1200.0,17700],["2026-02-13",1100.0,1200.0,1000.0,1000.0,160300],["2026-02-23",1000.0,1200.0,1000.0,1200.0,31900],["2026-02-24",1200.0,1200.0,1100.0,1200.0,29700],["2026-02-25",1200.0,1200.0,1100.0,1200.0,32200],["2026-02-26",1200.0,1200.0,1000.0,1100.0,112100],["2026-02-27",1100.0,1200.0,1000.0,1100.0,177100],["2026-03-02",1100.0,1200.0,1100.0,1200.0,86800],["2026-03-03",1200.0,1200.0,1100.0,1200.0,279700],["2026-03-04",1100.0,1200.0,1100.0,1100.0,36800],["2026-03-05",1200.0,1200.0,1100.0,1200.0,30800],["2026-03-06",1200.0,1200.0,1000.0,1100.0,80600],["2026-03-09",1100.0,1100.0,1000.0,1000.0,130600],["2026-03-10",1100.0,1100.0,1000.0,1100.0,76600],["2026-03-11",1100.0,1100.0,1000.0,1100.0,59100],["2026-03-12",1100.0,1100.0,1000.0,1100.0,19700],["2026-03-13",1100.0,1100.0,1100.0,1100.0,20000],["2026-03-16",1000.0,1100.0,1000.0,1100.0,31900],["2026-03-17",1100.0,1100.0,1000.0,1100.0,456500],["2026-03-18",1200.0,1200.0,1100.0,1200.0,121500],["2026-03-19",1300.0,1300.0,1100.0,1200.0,36800],["2026-03-20",1300.0,1300.0,1100.0,1200.0,394200],["2026-03-23",1200.0,1200.0,1000.0,1000.0,345000],["2026-03-24",1100.0,1200.0,1000.0,1000.0,105000],["2026-03-25",1100.0,1100.0,1000.0,1100.0,108900],["2026-03-26",1100.0,1200.0,1000.0,1200.0,19900],["2026-03-27",1200.0,1200.0,1000.0,1200.0,75100],["2026-03-30",1100.0,1200.0,1100.0,1200.0,104100],["2026-03-31",1200.0,1200.0,1100.0,1200.0,104100],["2026-04-01",1200.0,1200.0,1100.0,1200.0,47500],["2026-04-02",1200.0,1200.0,1100.0,1200.0,87600],["2026-04-03",1200.0,1200.0,1100.0,1100.0,156000],["2026-04-06",1100.0,1200.0,1000.0,1100.0,321700],["2026-04-07",1000.0,1100.0,1000.0,1100.0,1005900],["2026-04-08",1100.0,1100.0,900.0,1100.0,762000],["2026-04-09",1000.0,1100.0,1000.0,1000.0,147900],["2026-04-10",1000.0,1100.0,900.0,1000.0,166600],["2026-04-13",1000.0,1000.0,900.0,1000.0,75900],["2026-04-14",1000.0,1000.0,900.0,1000.0,42200],["2026-04-15",1000.0,1000.0,900.0,900.0,1527100],["2026-04-16",900.0,900.0,800.0,900.0,102400],["2026-04-17",800.0,1000.0,800.0,900.0,505100],["2026-04-20",800.0,1000.0,800.0,900.0,231900],["2026-04-21",900.0,1000.0,900.0,1000.0,487800],["2026-04-22",1000.0,1000.0,900.0,900.0,56200],["2026-04-23",1000.0,1000.0,900.0,1000.0,105500],["2026-04-24",800.0,1000.0,800.0,1000.0,222300],["2026-04-28",900.0,900.0,800.0,900.0,66300],["2026-04-29",900.0,900.0,800.0,900.0,56500],["2026-05-04",900.0,1000.0,800.0,900.0,125600],["2026-05-05",900.0,900.0,800.0,900.0,44000],["2026-05-06",800.0,900.0,800.0,900.0,47700],["2026-05-07",800.0,900.0,800.0,900.0,153500],["2026-05-08",900.0,900.0,800.0,900.0,69600],["2026-05-11",900.0,900.0,800.0,800.0,574800],["2026-05-12",800.0,900.0,800.0,900.0,91800],["2026-05-13",800.0,900.0,800.0,900.0,25100],["2026-05-14",900.0,900.0,800.0,900.0,113000],["2026-05-15",900.0,900.0,800.0,900.0,4800],["2026-05-18",800.0,900.0,800.0,900.0,268600],["2026-05-19",900.0,900.0,800.0,900.0,78600],["2026-05-20",800.0,900.0,800.0,900.0,200100],["2026-05-21",800.0,900.0,800.0,900.0,76500],["2026-05-22",800.0,900.0,800.0,800.0,164000],["2026-05-25",800.0,900.0,800.0,800.0,19000],["2026-05-26",800.0,900.0,700.0,800.0,30300],["2026-05-27",800.0,800.0,700.0,800.0,94700],["2026-05-28",700.0,800.0,700.0,800.0,5800],["2026-05-29",700.0,800.0,700.0,800.0,10100],["2026-06-01",700.0,900.0,700.0,900.0,410300],["2026-06-02",900.0,900.0,700.0,800.0,170400],["2026-06-03",800.0,800.0,700.0,700.0,81100],["2026-06-04",800.0,800.0,800.0,800.0,656100],["2026-06-05",900.0,900.0,800.0,900.0,68800],["2026-06-08",800.0,800.0,700.0,800.0,9700],["2026-06-09",800.0,800.0,700.0,800.0,25600],["2026-06-10",800.0,800.0,700.0,800.0,61900],["2026-06-11",800.0,800.0,700.0,800.0,77600],["2026-06-12",800.0,800.0,700.0,800.0,47600],["2026-06-15",800.0,800.0,700.0,800.0,20900],["2026-06-16",800.0,800.0,700.0,800.0,77000],["2026-06-17",800.0,800.0,700.0,800.0,67500],["2026-06-18",800.0,800.0,700.0,800.0,31400],["2026-06-19",700.0,800.0,700.0,700.0,7900],["2026-06-22",700.0,800.0,700.0,800.0,21900],["2026-06-23",700.0,800.0,700.0,800.0,20200],["2026-06-24",700.0,800.0,700.0,800.0,70000],["2026-06-25",700.0,800.0,700.0,800.0,71600],["2026-06-26",800.0,800.0,600.0,700.0,375600],["2026-06-29",800.0,800.0,700.0,800.0,20800],["2026-06-30",800.0,800.0,800.0,800.0,741600],["2026-07-01",800.0,900.0,800.0,900.0,792800],["2026-07-02",900.0,1000.0,800.0,900.0,793700],["2026-07-03",900.0,900.0,800.0,900.0,115600],["2026-07-06",800.0,900.0,800.0,800.0,428300],["2026-07-07",800.0,900.0,800.0,900.0,52700],["2026-07-08",800.0,900.0,800.0,900.0,220800],["2026-07-09",800.0,900.0,800.0,900.0,27300],["2026-07-10",900.0,900.0,800.0,900.0,143700],["2026-07-13",800.0,900.0,800.0,800.0,258500],["2026-07-14",800.0,800.0,700.0,800.0,61600],["2026-07-15",700.0,800.0,700.0,800.0,132500],["2026-07-16",700.0,800.0,700.0,800.0,89100],["2026-07-17",800.0,800.0,700.0,800.0,36500],["2026-07-20",700.0,800.0,700.0,800.0,18500],["2026-07-21",700.0,800.0,700.0,800.0,189400],["2026-07-22",800.0,800.0,700.0,700.0,50200],["2026-07-23",700.0,800.0,700.0,800.0,53900],["2026-07-24",800.0,800.0,700.0,800.0,39200],["2026-07-27",800.0,800.0,700.0,800.0,107000],["2026-07-28",800.0,800.0,700.0,800.0,31600],["2026-07-29",800.0,800.0,700.0,800.0,34800],["2026-07-30",700.0,800.0,700.0,800.0,52100],["2026-07-31",800.0,800.0,700.0,800.0,43600],["2026-08-03",700.0,800.0,700.0,800.0,58400],["2026-08-04",800.0,800.0,700.0,800.0,35900],["2026-08-05",800.0,800.0,700.0,800.0,82000],["2026-08-06",800.0,800.0,700.0,800.0,249800],["2026-08-07",700.0,800.0,700.0,700.0,110300],["2026-08-10",700.0,800.0,700.0,700.0,71500],["2026-08-11",800.0,800.0,700.0,800.0,30800],["2026-08-12",800.0,800.0,700.0,800.0,25800],["2026-08-13",800.0,800.0,700.0,800.0,23600],["2026-08-14",800.0,800.0,700.0,700.0,82500],["2026-08-17",700.0,800.0,700.0,800.0,32500],["2026-08-18",800.0,800.0,800.0,800.0,1000],["2026-08-19",800.0,800.0,700.0,800.0,7000],["2026-08-20",800.0,800.0,700.0,800.0,36600],["2026-08-21",800.0,800.0,700.0,800.0,85300],["2026-08-24",700.0,800.0,700.0,800.0,48900],["2026-08-25",800.0,800.0,700.0,700.0,53700],["2026-08-26",700.0,800.0,700.0,800.0,26200],["2026-08-27",800.0,800.0,700.0,700.0,29300],["2026-08-28",700.0,800.0,700.0,700.0,54900],["2026-09-03",600.0,800.0,600.0,700.0,76600],["2026-09-04",700.0,800.0,700.0,800.0,125500],["2026-09-07",700.0,800.0,700.0,800.0,65300],["2026-09-08",800.0,800.0,700.0,800.0,9600],["2026-09-09",800.0,800.0,700.0,700.0,33600],["2026-09-10",700.0,800.0,700.0,800.0,68100],["2026-09-11",800.0,800.0,700.0,700.0,286900],["2026-09-14",700.0,700.0,600.0,700.0,126400],["2026-09-15",700.0,700.0,600.0,600.0,151500],["2026-09-16",700.0,700.0,600.0,700.0,47900],["2026-09-17",700.0,700.0,700.0,700.0,22100],["2026-09-18",700.0,700.0,600.0,700.0,20800],["2026-09-21",700.0,700.0,600.0,700.0,45100],["2026-09-22",600.0,800.0,600.0,800.0,644200],["2026-09-23",700.0,800.0,700.0,800.0,30400],["2026-09-24",800.0,800.0,700.0,700.0,166700],["2026-09-25",700.0,700.0,600.0,600.0,166300],["2026-09-28",700.0,700.0,600.0,600.0,143300],["2026-09-29",600.0,800.0,600.0,800.0,174600],["2026-09-30",800.0,800.0,700.0,700.0,123300],["2026-10-01",700.0,800.0,700.0,800.0,673900],["2026-10-02",800.0,900.0,800.0,900.0,652000],["2026-10-05",900.0,1000.0,900.0,1000.0,264100],["2026-10-06",1100.0,1100.0,900.0,900.0,1545200],["2026-10-07",900.0,900.0,900.0,900.0,28300],["2026-10-08",800.0,900.0,800.0,800.0,763600],["2026-10-09",800.0,800.0,700.0,800.0,270400],["2026-10-12",800.0,800.0,700.0,800.0,29600]]}